[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWR":3,"homepage-market-summary":29,"stock-historical-RWR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RWR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR Dow Jones REIT ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8077,3.923884,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"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},103.05,104.57,104.77,104.74,-1.69,-1.61,111442.781925,119.65,96.66,325634.2902850397,27.8,6316,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},93.99,306506,111874641.15183,7.89,"2025-04-28",[182,185,195,206,217,227,237,247,256,264,273,284,293,304,314,325,336,346,356,366,376,386,397,407,416,426,437,446,455,466,476,487,498,508,518,529,538,547,555,565,575,584,593,603,613,623,634,643,653,663,673,682,692,702,710,719,729,740,748,757,766,775,783,790,796,803,811,818,824,830,837,844,850,857,865,871,878,887,896,901,907,915,923,930,938,946,951,958,965,973,981,988,995,1003,1011,1019,1024,1029,1035,1042,1049,1055,1062,1069,1076,1081,1086,1094,1100,1107,1114,1119,1125,1131,1137,1142,1150,1159,1166,1172,1180,1185,1191,1200,1206,1214,1222,1229,1237,1244,1252,1260,1268,1275,1282,1289,1296,1303,1309,1317,1325,1332,1338,1345,1350,1356,1363,1372,1379,1386,1391,1399,1406,1411,1418,1423,1429,1435,1441,1448,1453,1460,1467,1473,1480,1486,1492,1500,1508,1515,1521,1529,1536,1542,1551,1558,1565,1573,1581,1588,1595,1602,1610,1617,1622,1628,1633,1639,1644,1650,1659,1667,1675,1680,1687,1694,1701,1707,1713,1719,1725,1731,1737,1744,1749,1756,1761,1767,1773,1777,1782,1788,1794,1800,1806,1812,1819,1825,1830,1835,1840,1848,1854,1858,1863,1869,1874,1881,1885,1889,1895,1901,1908,1911,1917,1923,1929,1936,1943,1948,1953,1960,1967,1972,1978,1985,1992,1998,2004,2013,2021,2028,2032,2039,2042,2046,2050,2053,2058,2061,2065,2070,2076,2081,2086,2091,2096,2100,2104,2109,2112,2117,2120,2123,2127,2134,2138,2143,2150,2153,2156,2161,2167,2172,2175,2182,2185,2192,2199,2208,2215,2222,2229,2236,2242,2250,2258,2265,2268,2276,2283,2289,2295,2300,2305,2311,2315,2319,2323,2329,2334,2341,2347,2352,2357,2363,2369,2375,2381,2385,2390,2398,2405,2410,2415,2422,2429,2433,2438,2444,2448,2452,2458,2463,2468,2475,2479,2485,2489,2493,2498,2503,2507,2512,2516,2523,2530,2537,2544,2550,2555,2559,2564,2569,2575,2578,2583,2589,2593,2597,2600,2604,2609,2614,2618],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},1355,103.6104,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",104.41,105.39,104.15,0.62,0.6,170662.508991,1672,104.9563,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",104.58,104.85,103.83,104.12,-0.53,-0.51,219311.879566,2537,104.3847,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",104.92,105.545,104.49,104.65,0.41,0.39,168910.865039,2908,104.8076,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",104.48,103.5,104.24,-0.68,-0.65,233431.227479,2889,104.0506,{"date":228,"open":229,"high":230,"low":231,"close":208,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",106.23,106.24,104.84,-1.07,-1.01,336351.721509,2731,105.3306,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",105.67,106.44,105.415,105.99,-0.03,246877.920533,2250,105.8293,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":37,"percent_change":45,"volume":253,"transactions":254,"vwap":255},"2026-09-28",106.4,106.8,105.65,106.02,157131.518744,1978,106.0368,{"date":257,"open":258,"high":258,"low":259,"close":230,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",106.7,105.5,-0.07,280038.910856,3256,106.0659,{"date":265,"open":266,"high":267,"low":230,"close":268,"change":269,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",106.62,107.01,106.31,-0.01,534651.487849,4333,106.6342,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",106.97,107.32,106.19,106.32,-1.19,-1.11,151389.807436,2204,106.6924,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":156,"volume":290,"transactions":291,"vwap":292},"2026-09-22",107.94,107.47,107.51,-0.26,103620.972347,1657,107.6783,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",107.27,107.92,107.26,107.77,-0.14,-0.13,120664.013804,1851,107.6459,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":233,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",108.37,108.61,107.81,107.91,-0.93,180035.195157,2096,108.1402,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",109.19,109.27,108.67,108.92,0.38,0.35,133558.498239,2003,109.0034,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",109.56,110.26,107.79,108.54,-0.81,-0.74,157716.58873,2192,108.9475,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":100,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",109.57,109.71,108.75,109.35,-0.27,115771.945706,1645,109.3055,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":149,"volume":353,"transactions":354,"vwap":355},"2026-09-14",110.1,110.89,109.2625,109.65,-0.39,134085.157551,2139,109.7731,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":212,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",110.19,110.47,109.55,110.04,0.37,151830.492188,1972,110.1451,{"date":367,"open":368,"high":369,"low":341,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",110.46,110.9,109.63,-0.6,-0.54,346715.174913,2769,109.9319,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":280,"volume":383,"transactions":384,"vwap":385},"2026-09-09",111.42,111.455,109.96,110.23,-1.24,153746.861083,2006,110.2983,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",110.86,112.09,110.85,111.47,0.14,0.13,107243.605747,1564,111.7096,{"date":398,"open":399,"high":400,"low":150,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",111.69,112.44,111.33,-0.72,-0.64,74014.797967,1166,111.8328,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":320,"volume":413,"transactions":414,"vwap":415},"2026-09-03",112.22,111.43,112.05,0.42,121311.11642,2132,111.8694,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",112.07,110.98,111.63,-0.45,-0.4,134237.838382,1960,111.6051,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",111.9,112.68,111.6,112.08,0.05,0.04,111861.67574,1600,112.0981,{"date":438,"open":439,"high":439,"low":410,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",112.5,112.03,-0.86,-0.76,136226.881758,1650,111.9071,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":105,"volume":452,"transactions":453,"vwap":454},"2026-08-28",113.98,112.86,112.89,-0.55,100721.858761,1323,113.1952,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",114.03,114.22,113.39,113.44,-1.18,-1.03,216294.261828,1356,113.5789,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":52,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",115.43,115.45,114.59,114.62,-0.57,291043.240556,3297,114.9362,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",115.41,115.55,114.66,115.28,0.1,0.09,124526.54485,1798,115.3205,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",114.7,115.49,114.315,115.18,0.76,0.66,73882.588972,1155,114.857,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",114.81,113.835,114.42,-0.05,-0.04,430816.796119,1902,114.3829,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":393,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",114.21,114.93,113.89,114.47,0.11,132974.248297,2307,114.6006,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",114.04,114.4,113.525,114.34,0.88,0.78,144249.087567,1916,114.0018,{"date":530,"open":531,"high":532,"low":459,"close":533,"change":534,"percent_change":161,"volume":535,"transactions":536,"vwap":537},"2026-08-18",114.43,114.51,113.46,-0.28,236345.641878,2650,113.8679,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":403,"volume":544,"transactions":545,"vwap":546},"2026-08-17",114.36,113.315,113.74,-0.73,167765.289132,1928,113.661,{"date":548,"open":549,"high":550,"low":551,"close":513,"change":514,"percent_change":482,"volume":552,"transactions":553,"vwap":554},"2026-08-14",114.5,114.88,114.245,238124.343498,2695,114.5446,{"date":556,"open":557,"high":558,"low":559,"close":540,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",113.69,114.8,113.62,1.25,1.11,379192.278527,3919,114.3211,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":173,"volume":572,"transactions":573,"vwap":574},"2026-08-12",112.51,113.19,112.18,113.11,1.12,495620.247736,4226,112.981,{"date":576,"open":577,"high":577,"low":428,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",113.02,111.99,-1.22,-1.08,399130.674952,3968,112.4145,{"date":585,"open":531,"high":531,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",112.71,113.21,-1.58,-1.38,384488.484289,3987,113.0193,{"date":594,"open":595,"high":596,"low":512,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",114.45,115.19,114.79,0.55,0.48,493682.253557,2552,114.7934,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":65,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",115.99,116.38,114.01,114.24,-1.12,323615.304871,3230,114.7264,{"date":614,"open":615,"high":616,"low":513,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",115.38,115.65,115.53,0.51,0.44,824922.910205,5073,115.1899,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",114.91,115.36,113.64,115.02,-0.9,-0.78,775086.615118,6748,114.8853,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":144,"percent_change":144,"volume":640,"transactions":641,"vwap":642},"2026-08-03",116.19,116.72,115.46,115.92,312047.254704,2702,115.9632,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":422,"volume":650,"transactions":651,"vwap":652},"2026-07-31",116.47,116.59,115.29,115.94,-0.46,413251.426066,4127,116.0568,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",118.29,115.465,116.4,-1.86,-1.57,291349.652057,3019,116.1694,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":202,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",118.87,119.08,117.89,118.26,-0.43,279295.56474,3615,118.376,{"date":674,"open":675,"high":24,"low":676,"close":677,"change":678,"percent_change":482,"volume":679,"transactions":680,"vwap":681},"2026-07-28",119.42,118.71,118.77,0.12,401521.87739,3971,119.2003,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":421,"volume":689,"transactions":690,"vwap":691},"2026-07-27",119.04,119.44,118.43,118.65,-0.535,211335.405027,2335,118.7908,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",117.45,119.39,119.185,2.485,2.13,1219743.644806,10212,119.1174,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":144,"percent_change":144,"volume":707,"transactions":708,"vwap":709},"2026-07-23",116.31,117.33,116.7,182045.987606,1767,116.6749,{"date":711,"open":712,"high":713,"low":714,"close":637,"change":715,"percent_change":442,"volume":716,"transactions":717,"vwap":718},"2026-07-22",117.69,118.2,116.485,-0.89,168452.169477,1958,117.0117,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":412,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",117.28,117.6899,116.82,117.61,0.36,243260.384233,2607,117.3681,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",117.37,117.94,116.665,117.19,-0.42,-0.36,296292.961388,3353,117.2378,{"date":741,"open":742,"high":743,"low":744,"close":724,"change":503,"percent_change":504,"volume":745,"transactions":746,"vwap":747},"2026-07-17",117.95,118.99,116.89,561394.144356,5425,117.6811,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",114.76,117.66,3.34,2.92,167444.950087,2094,116.7984,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":156,"percent_change":45,"volume":763,"transactions":764,"vwap":765},"2026-07-15",114.6,115.72,113.99,114.32,178087.721713,2407,114.6374,{"date":767,"open":489,"high":768,"low":769,"close":770,"change":260,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-14",115.13,114.235,114.56,-0.06,230697.837606,2370,114.5526,{"date":776,"open":457,"high":777,"low":457,"close":778,"change":493,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",115.2,114.63,0.67,163184.054202,2424,114.5242,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":514,"percent_change":482,"volume":789,"transactions":9,"vwap":788},"2026-07-10",114.29,114.39,112.9,113.87,189900,{"date":791,"open":792,"high":549,"low":627,"close":793,"change":794,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-09",114,113.76,0.03,587500,{"date":797,"open":798,"high":798,"low":559,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",115.5,113.73,-1.94,-1.68,322600,{"date":804,"open":805,"high":646,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",115.11,114.99,115.67,1.29,1.13,148900,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":166,"volume":817,"transactions":9,"vwap":815},"2026-07-06",115.42,114.13,114.38,-0.8,283600,{"date":819,"open":820,"high":492,"low":820,"close":492,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":492},"2026-07-02",113.97,1.7,1.5,275700,{"date":825,"open":449,"high":826,"low":449,"close":827,"change":618,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-01",114.18,113.48,0.45,350500,{"date":831,"open":793,"high":832,"low":450,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",114.019997,112.97,-1.74,-1.52,383300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":269,"percent_change":269,"volume":843,"transactions":9,"vwap":842},"2026-06-29",114.54,114.72,113.59,114.71,420000,{"date":845,"open":846,"high":625,"low":788,"close":840,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":840},"2026-06-26",113.95,1.31,1.16,408900,{"date":851,"open":449,"high":852,"low":853,"close":854,"change":855,"percent_change":494,"volume":856,"transactions":9,"vwap":854},"2026-06-25",113.45,112.040001,113.41,0.74,253100,{"date":858,"open":859,"high":587,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",112.8,111.75,112.67,0.28,0.25,201200,{"date":866,"open":867,"high":861,"low":867,"close":868,"change":869,"percent_change":847,"volume":870,"transactions":9,"vwap":868},"2026-06-23",111.080002,112.39,1.45,215300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":412,"percent_change":320,"volume":877,"transactions":9,"vwap":876},"2026-06-22",109.94,111.38,109.49,110.94,358000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",111.17,111.24,110.37,110.52,0.27,0.24,137600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",112.82,113.059998,109.93,110.25,-2.88,-2.55,291000,{"date":897,"open":460,"high":846,"low":898,"close":899,"change":392,"percent_change":678,"volume":900,"transactions":9,"vwap":899},"2026-06-16",112.74,113.13,166600,{"date":902,"open":792,"high":815,"low":903,"close":904,"change":905,"percent_change":816,"volume":906,"transactions":9,"vwap":904},"2026-06-15",112.77,112.99,-0.91,312600,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",113.089996,114.17,113.9,1.05,0.93,178300,{"date":916,"open":917,"high":918,"low":439,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",113.010002,113.71,112.85,0.2,0.18,413100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":393,"percent_change":678,"volume":929,"transactions":9,"vwap":928},"2026-06-10",112.81,113.68,112.63,112.65,352400,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",110.35,113.019997,112.52,2.71,2.47,336000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":65,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-08",111.099998,111.5,109.51,109.81,-1.16,179100,{"date":947,"open":948,"high":428,"low":948,"close":940,"change":848,"percent_change":949,"volume":950,"transactions":9,"vwap":940},"2026-06-05",109.6,1.06,592100,{"date":952,"open":953,"high":954,"low":955,"close":873,"change":822,"percent_change":956,"volume":957,"transactions":9,"vwap":873},"2026-06-04",109.91,109.95,108.84,1.38,298800,{"date":959,"open":960,"high":317,"low":961,"close":962,"change":963,"percent_change":884,"volume":964,"transactions":9,"vwap":962},"2026-06-03",107.95,107.84,108.44,0.29,650500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":599,"volume":972,"transactions":9,"vwap":970},"2026-06-02",107.74,108.29,107.18,108.15,0.52,386700,{"date":974,"open":317,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",109.43,107.6,107.63,-2.21,-2.01,425000,{"date":982,"open":349,"high":349,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",109.58,109.84,-1.21,-1.09,264300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":372,"percent_change":105,"volume":994,"transactions":9,"vwap":993},"2026-05-28",111.39,111.87,110.91,111.050003,154400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":534,"volume":1002,"transactions":9,"vwap":1000},"2026-05-27",111.89,112.42,111.58,111.59,-0.31,139900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":428,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":428},"2026-05-26",111.53,112.16,111.45,0.7,0.63,178600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":920,"volume":1018,"transactions":9,"vwap":1016},"2026-05-22",111.35,111.71,110.55,111.2,0.22,201700,{"date":1020,"open":1021,"high":867,"low":1022,"close":419,"change":678,"percent_change":514,"volume":1023,"transactions":9,"vwap":419},"2026-05-21",110.4,109.62,225200,{"date":1025,"open":1026,"high":388,"low":1026,"close":388,"change":869,"percent_change":1027,"volume":1028,"transactions":9,"vwap":388},"2026-05-20",109.48,1.33,476900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":678,"percent_change":514,"volume":856,"transactions":9,"vwap":1034},"2026-05-19",109.2,109.68,108.6,109.41,{"date":1036,"open":1037,"high":1026,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-18",108.25,109.29,1.23,1.14,227000,{"date":1043,"open":1044,"high":1044,"low":286,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-15",109.83,108.059998,-1.89,-1.72,315500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":954,"change":289,"percent_change":156,"volume":1054,"transactions":9,"vwap":954},"2026-05-14",110.5,110.75,109.88,177700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":201,"percent_change":105,"volume":1061,"transactions":9,"vwap":1060},"2026-05-13",110.28,110.59,109.76,110.21,411600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":885,"percent_change":1017,"volume":1068,"transactions":9,"vwap":1067},"2026-05-12",110.65,110.92,109.75,110.74,251100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1051,"change":483,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1051},"2026-05-11",110.56,111.18,110.11,0.08,313100,{"date":1077,"open":892,"high":992,"low":892,"close":1078,"change":1079,"percent_change":828,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",110.41,0.5,227800,{"date":1082,"open":368,"high":1083,"low":341,"close":953,"change":1084,"percent_change":332,"volume":1085,"transactions":9,"vwap":953},"2026-05-07",110.63,-0.82,235600,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-06",109.78,111.029999,110.73,1.6,1.47,452100,{"date":1095,"open":1096,"high":1034,"low":1097,"close":1098,"change":598,"percent_change":618,"volume":1099,"transactions":9,"vwap":1098},"2026-05-05",108.8,108.28,109.13,254400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":816,"percent_change":543,"volume":1106,"transactions":9,"vwap":1105},"2026-05-04",108.98,109.59,108.22,108.58,163200,{"date":1108,"open":351,"high":1109,"low":1110,"close":1111,"change":45,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-01",109.9,109.029999,109.38,-0.19,193100,{"date":1115,"open":329,"high":339,"low":329,"close":1103,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1103},"2026-04-30",1.34,1.24,429000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1037,"change":630,"percent_change":402,"volume":1124,"transactions":9,"vwap":1037},"2026-04-29",108.65,109.25,107.75,329000,{"date":1126,"open":1127,"high":316,"low":1128,"close":1110,"change":1129,"percent_change":173,"volume":1130,"transactions":9,"vwap":1110},"2026-04-28",108.18,107.71,1.08,332400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":960,"change":115,"percent_change":100,"volume":1136,"transactions":9,"vwap":960},"2026-04-27",108.099998,108.79,107.82,375000,{"date":1138,"open":1139,"high":316,"low":1127,"close":1140,"change":45,"percent_change":1112,"volume":1141,"transactions":9,"vwap":1140},"2026-04-24",108.47,108.27,172100,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-23",107.35,108.55,108.48,1.46,1.36,305400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-22",108.66,109.010002,106.52,107.019997,-1.39,-1.28,316100,{"date":1160,"open":358,"high":358,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-21",108.23,108.41,-1.75,-1.59,606100,{"date":1167,"open":1026,"high":1168,"low":1026,"close":1169,"change":619,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-20",110.2,110.16,0.4,366600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":822,"volume":1179,"transactions":9,"vwap":1177},"2026-04-17",108.4,109.89,108.36,109.72,1.62,300000,{"date":1181,"open":1182,"high":1176,"low":1182,"close":1133,"change":1183,"percent_change":779,"volume":1184,"transactions":9,"vwap":1133},"2026-04-16",107.52,0.72,389600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":483,"percent_change":1074,"volume":1190,"transactions":9,"vwap":1188},"2026-04-15",107.029999,107.38,106.47,284100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-14",105.82,107.33,105.56,107.29,1.35,1.27,467300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":482,"percent_change":483,"volume":1205,"transactions":9,"vwap":1203},"2026-04-13",105.44,105.94,104.88,395600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":321,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-10",105.59,106.25,105.38,105.84,0.33,256300,{"date":1215,"open":1216,"high":249,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-09",104.39,104.2,105.49,0.84,0.8,253500,{"date":1223,"open":210,"high":1224,"low":1225,"close":211,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":211},"2026-04-08",104.87,104.07,1.73,1.68,365500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":828,"volume":1236,"transactions":9,"vwap":1234},"2026-04-07",102.080002,103.21,102.010002,102.92,0.46,223600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1239,"change":1242,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1239},"2026-04-06",102.46,102.84,102.17,-0.18,125800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":912,"volume":1251,"transactions":9,"vwap":1249},"2026-04-02",101.18,102.79,101.07,102.64,1.07,502600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":191,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-01",101.11,101.94,100.96,101.57,0.59,314800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":956,"volume":1267,"transactions":9,"vwap":1265},"2026-03-31",100.57,101.84,99.93,100.97,1.37,636000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":321,"percent_change":321,"volume":1274,"transactions":9,"vwap":1273},"2026-03-30",100.19,100.89,99.2,99.6,296800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1084,"percent_change":1084,"volume":1281,"transactions":9,"vwap":1280},"2026-03-27",99.96,100.33,99.050003,99.25,438000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":243,"percent_change":243,"volume":1288,"transactions":9,"vwap":1287},"2026-03-26",99.83,100.84,99.7,100.07,579000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":483,"percent_change":483,"volume":1295,"transactions":9,"vwap":1294},"2026-03-25",100.64,100.83,99.79,100.099998,699000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":669,"percent_change":669,"volume":1302,"transactions":9,"vwap":1301},"2026-03-24",99.88,100.93,99.65,100.010002,325400,{"date":1304,"open":1246,"high":1305,"low":1306,"close":1307,"change":920,"percent_change":920,"volume":1308,"transactions":9,"vwap":1307},"2026-03-23",101.95,100.37,100.44,347300,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-20",103.66,99.84,100.24,-3.39,-3.27,641200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":669,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-19",103.82,104.25,103.19,103.63,-0.41,262900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":589,"volume":1331,"transactions":9,"vwap":1329},"2026-03-18",105.2,105.43,104.059998,-1.46,153400,{"date":1333,"open":1334,"high":278,"low":1335,"close":1336,"change":321,"percent_change":1212,"volume":1337,"transactions":9,"vwap":1336},"2026-03-17",105.87,105.46,105.52,135400,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":524,"volume":1344,"transactions":9,"vwap":1342},"2026-03-16",105.010002,106.040001,105.17,0.92,220600,{"date":1346,"open":1347,"high":239,"low":1348,"close":1320,"change":342,"percent_change":289,"volume":1349,"transactions":9,"vwap":1320},"2026-03-13",105.32,104.16,137200,{"date":1351,"open":187,"high":1352,"low":1353,"close":1354,"change":125,"percent_change":451,"volume":1355,"transactions":9,"vwap":1354},"2026-03-12",105.26,104.14,104.52,236900,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":580,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-11",105.81,104.73,105.099998,-1.02,843000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-10",105.83,107.080002,105.23,106.18,0.17,0.16,97300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":863,"percent_change":885,"volume":1378,"transactions":9,"vwap":1377},"2026-03-09",104.72,106.34,103.49,106.010002,282900,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":279,"volume":1385,"transactions":9,"vwap":1383},"2026-03-06",106.089996,105.14,105.76,-1.27,379700,{"date":1387,"open":1388,"high":1388,"low":1209,"close":1187,"change":580,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1187},"2026-03-05",107.34,-1,404100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":863,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-04",107.86,108.21,106.85,108.11,0.23,234300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1393,"change":543,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1393},"2026-03-03",107.24,108.26,106.029999,-0.67,615800,{"date":1407,"open":1408,"high":319,"low":1187,"close":1409,"change":619,"percent_change":212,"volume":1410,"transactions":9,"vwap":1409},"2026-03-02",107.56,108.59,361400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":970,"change":1416,"percent_change":100,"volume":1417,"transactions":9,"vwap":970},"2026-02-27",108.2,109.24,107.89,-0.33,637400,{"date":1419,"open":1420,"high":1033,"low":961,"close":1146,"change":1421,"percent_change":87,"volume":1422,"transactions":9,"vwap":1146},"2026-02-26",107.85,0.98,155500,{"date":1424,"open":1425,"high":308,"low":1426,"close":1427,"change":482,"percent_change":483,"volume":1428,"transactions":9,"vwap":1427},"2026-02-25",107.3,106.87,107.5,64900,{"date":1430,"open":1388,"high":1431,"low":250,"close":1432,"change":1433,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-24",107.58,107.4,0.02,104200,{"date":1436,"open":1437,"high":1438,"low":275,"close":1188,"change":1397,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1188},"2026-02-23",107.17,108.14,0.21,87300,{"date":1442,"open":1443,"high":1444,"low":1375,"close":1445,"change":1446,"percent_change":779,"volume":1447,"transactions":9,"vwap":1445},"2026-02-20",106.48,107.19,107.15,0.71,300600,{"date":1449,"open":249,"high":1450,"low":1451,"close":240,"change":243,"percent_change":243,"volume":1452,"transactions":9,"vwap":240},"2026-02-19",107.089996,105.88,141800,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1189,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1189},"2026-02-18",107.66,106.36,-1.54,-1.43,202300,{"date":1461,"open":1194,"high":1462,"low":1463,"close":1464,"change":560,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-17",108.13,106.71,108.010002,1.17,1956800,{"date":1468,"open":1469,"high":1445,"low":1328,"close":1470,"change":1471,"percent_change":1039,"volume":1472,"transactions":9,"vwap":1470},"2026-02-13",105.79,106.76,1.3,899500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1335,"change":1478,"percent_change":115,"volume":1479,"transactions":9,"vwap":1335},"2026-02-12",106.83,107.59,105.24,-0.34,846300,{"date":1481,"open":1193,"high":1482,"low":239,"close":1483,"change":1484,"percent_change":863,"volume":1485,"transactions":9,"vwap":1483},"2026-02-11",106.57,105.8,0.26,390900,{"date":1487,"open":1348,"high":1488,"low":1348,"close":1489,"change":1490,"percent_change":1197,"volume":1491,"transactions":9,"vwap":1489},"2026-02-10",105.77,105.54,1.41,106000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":392,"volume":1499,"transactions":9,"vwap":1497},"2026-02-09",103.85,104.23,103.28,104.13,0.15,201800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":822,"volume":1507,"transactions":9,"vwap":1505},"2026-02-06",103.15,104.11,102.93,103.98,1.54,407800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":212,"percent_change":1170,"volume":1514,"transactions":9,"vwap":1513},"2026-02-05",101.89,102.82,101.52,102.44,480900,{"date":1516,"open":1248,"high":1517,"low":1518,"close":1519,"change":1092,"percent_change":1147,"volume":1520,"transactions":9,"vwap":1519},"2026-02-04",102.56,100.99,102.029999,291700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-03",100.029999,100.65,99.64,100.56,0.53,390000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1523,"change":715,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1523},"2026-02-02",101.050003,101.27,100,-0.88,316500,{"date":1537,"open":1538,"high":1539,"low":1286,"close":1540,"change":1235,"percent_change":1235,"volume":1541,"transactions":9,"vwap":1540},"2026-01-30",100.31,100.95,100.92,471200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-29",99.49,100.62,98.86,100.46,1.61,1.63,250900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":609,"percent_change":609,"volume":1557,"transactions":9,"vwap":1556},"2026-01-28",99.99,100.27,98.63,98.85,171700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":514,"percent_change":514,"volume":1564,"transactions":9,"vwap":1563},"2026-01-27",99.9,100.12,99.5,99.97,113900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-26",100.52,100.69,99.73,99.86,-0.44,274100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-23",99.91,100.35,99.62,100.3,0.3,341300,{"date":1582,"open":1583,"high":1584,"low":1560,"close":1533,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1533},"2026-01-22",101.34,101.68,-1.37,-1.35,744200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":885,"percent_change":885,"volume":1594,"transactions":9,"vwap":1593},"2026-01-21",101.62,101.8,100.54,101.37,242400,{"date":1596,"open":1597,"high":1598,"low":1271,"close":1599,"change":1330,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-20",101.77,102.019997,101.13,-1.42,192600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":571,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-16",101.21,102.76,101.14,102.59,1.1,505300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":618,"percent_change":618,"volume":1616,"transactions":9,"vwap":1615},"2026-01-15",101.39,102.099998,101.23,101.47,236700,{"date":1618,"open":1270,"high":1619,"low":1620,"close":1256,"change":493,"percent_change":493,"volume":1621,"transactions":9,"vwap":1256},"2026-01-14",100.98,99.89,137100,{"date":1623,"open":1293,"high":1624,"low":1625,"close":1626,"change":1527,"percent_change":1527,"volume":1627,"transactions":9,"vwap":1626},"2026-01-13",100.32,98.91,100.2,136700,{"date":1629,"open":1620,"high":1278,"low":1630,"close":1631,"change":504,"percent_change":504,"volume":1632,"transactions":9,"vwap":1631},"2026-01-12",99.56,99.67,383700,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":514,"percent_change":514,"volume":1638,"transactions":9,"vwap":1637},"2026-01-09",99.4,100.29,99.71,100100,{"date":1640,"open":1641,"high":1312,"low":1641,"close":1273,"change":1642,"percent_change":110,"volume":1643,"transactions":9,"vwap":1273},"2026-01-08",98.089996,1.02,101100,{"date":1645,"open":1577,"high":1646,"low":1647,"close":1648,"change":403,"percent_change":223,"volume":1649,"transactions":9,"vwap":1648},"2026-01-07",99.92,98.54,98.58,109300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-06",98.019997,99.45,97.91,99.22,0.95,0.97,174000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-05",98.25,98.8,97.62,98.27,-0.15,620200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-02",98.2,98.76,97.47,98.42,0.19,277300,{"date":1676,"open":1279,"high":1272,"low":1677,"close":1678,"change":80,"percent_change":816,"volume":1679,"transactions":9,"vwap":1678},"2025-12-31",98.18,98.23,323900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":920,"percent_change":920,"volume":1686,"transactions":9,"vwap":1685},"2025-12-30",98.95,99.080002,98.67,99.019997,153300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1370,"percent_change":1370,"volume":1693,"transactions":9,"vwap":1692},"2025-12-29",99.059998,99.089996,98.55,98.82,258800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":144,"percent_change":144,"volume":1700,"transactions":9,"vwap":1699},"2025-12-26",98.59,98.75,98.21,98.66,198100,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-25",98.029999,98.68,0,185698,{"date":1708,"open":1703,"high":1662,"low":1709,"close":1704,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1704},"2025-12-24",98,0.83,0.85,185700,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":100,"percent_change":1001,"volume":1718,"transactions":9,"vwap":1717},"2025-12-23",98.15,97.71,97.85,71900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1715,"change":222,"percent_change":166,"volume":1724,"transactions":9,"vwap":1715},"2025-12-22",97.72,98.3,97.495,71614,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1729,"change":649,"percent_change":649,"volume":1730,"transactions":9,"vwap":1729},"2025-12-19",99.27,99.61,98.83,208700,{"date":1732,"open":1733,"high":1733,"low":1280,"close":1734,"change":1735,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-18",100.15,99.29,-0.52,112300,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-17",99.26,100.17,99.81,0.54,388400,{"date":1745,"open":1733,"high":1746,"low":1689,"close":1727,"change":1747,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1727},"2025-12-16",100.16,-0.92,213900,{"date":1750,"open":1751,"high":1752,"low":1544,"close":1270,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1270},"2025-12-15",99.82,100.22,0.86,0.87,156600,{"date":1757,"open":1635,"high":1758,"low":1683,"close":1759,"change":514,"percent_change":514,"volume":1760,"transactions":9,"vwap":1759},"2025-12-12",100.11,99.33,279400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1655,"change":678,"percent_change":678,"volume":1766,"transactions":9,"vwap":1655},"2025-12-11",99.14,99.78,98.98,507200,{"date":1768,"open":1690,"high":1769,"low":1770,"close":1771,"change":862,"percent_change":862,"volume":1772,"transactions":9,"vwap":1771},"2025-12-10",99.75,99,99.099998,168800,{"date":1774,"open":1775,"high":1752,"low":1697,"close":1692,"change":735,"percent_change":735,"volume":1776,"transactions":9,"vwap":1692},"2025-12-09",99.57,194800,{"date":1778,"open":1626,"high":1626,"low":1779,"close":1780,"change":232,"percent_change":232,"volume":1781,"transactions":9,"vwap":1780},"2025-12-08",99.21,99.24,274900,{"date":1783,"open":1784,"high":1785,"low":1270,"close":1538,"change":1786,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1538},"2025-12-05",100.53,100.72,-0.17,303200,{"date":1789,"open":1790,"high":1791,"low":1538,"close":1792,"change":422,"percent_change":422,"volume":1793,"transactions":9,"vwap":1792},"2025-12-04",100.68,101.3,100.48,209500,{"date":1795,"open":1292,"high":1796,"low":1784,"close":1797,"change":1798,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-03",101.22,100.88,0.06,136200,{"date":1801,"open":1802,"high":1803,"low":1792,"close":1804,"change":342,"percent_change":342,"volume":1805,"transactions":9,"vwap":1804},"2025-12-02",101.35,101.46,100.82,225100,{"date":1807,"open":1254,"high":1808,"low":1809,"close":1810,"change":629,"percent_change":1534,"volume":1811,"transactions":9,"vwap":1810},"2025-12-01",101.7,101,101.089996,318900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":213,"percent_change":320,"volume":1818,"transactions":9,"vwap":1817},"2025-11-28",101.55,102.33,101.5,101.99,244700,{"date":1820,"open":1821,"high":1241,"low":1821,"close":1822,"change":1823,"percent_change":599,"volume":1824,"transactions":9,"vwap":1822},"2025-11-26",100.94,101.6,0.49,289100,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1254,"change":493,"percent_change":493,"volume":1829,"transactions":9,"vwap":1254},"2025-11-25",100.49,101.65,307700,{"date":1831,"open":1294,"high":1832,"low":1833,"close":1576,"change":862,"percent_change":862,"volume":1834,"transactions":9,"vwap":1576},"2025-11-24",100.47,99.52,333500,{"date":1836,"open":1837,"high":1306,"low":1648,"close":1287,"change":1506,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1287},"2025-11-21",98.92,1.56,771500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-20",99.41,99.95,98.5,98.53,-0.11,525300,{"date":1849,"open":1850,"high":1833,"low":1851,"close":1852,"change":816,"percent_change":816,"volume":1853,"transactions":9,"vwap":1852},"2025-11-19",99.35,98.34,98.64,272300,{"date":1855,"open":1765,"high":1286,"low":1692,"close":1856,"change":619,"percent_change":619,"volume":1857,"transactions":9,"vwap":1856},"2025-11-18",99.44,783500,{"date":1859,"open":1562,"high":1860,"low":1699,"close":1770,"change":1861,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1770},"2025-11-17",99.8,-0.38,428300,{"date":1864,"open":1865,"high":1273,"low":1866,"close":1867,"change":921,"percent_change":921,"volume":1868,"transactions":9,"vwap":1867},"2025-11-14",99.3,98.87,99.38,576600,{"date":1870,"open":1298,"high":1871,"low":1685,"close":1272,"change":1872,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1272},"2025-11-13",99.98,-0.85,792600,{"date":1875,"open":1876,"high":1877,"low":1563,"close":1878,"change":1879,"percent_change":1084,"volume":1880,"transactions":9,"vwap":1878},"2025-11-12",100.34,100.76,100.050003,-0.83,459500,{"date":1882,"open":1883,"high":1299,"low":1752,"close":1797,"change":1343,"percent_change":1343,"volume":1884,"transactions":9,"vwap":1797},"2025-11-11",100.23,381400,{"date":1886,"open":1758,"high":1578,"low":1759,"close":1277,"change":1887,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1277},"2025-11-10",-0.29,680500,{"date":1890,"open":1891,"high":1636,"low":1891,"close":1892,"change":1838,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-07",98.93,100.25,1.58,766000,{"date":1896,"open":1897,"high":1898,"low":1845,"close":1899,"change":100,"percent_change":100,"volume":1900,"transactions":9,"vwap":1899},"2025-11-06",98.84,99.18,98.69,965100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1212,"percent_change":1212,"volume":1907,"transactions":9,"vwap":1906},"2025-11-05",98.96,99.32,98.43,98.99,279500,{"date":1909,"open":1684,"high":1662,"low":1715,"close":1699,"change":71,"percent_change":71,"volume":1910,"transactions":9,"vwap":1699},"2025-11-04",309100,{"date":1912,"open":1913,"high":1684,"low":1914,"close":1696,"change":1915,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1696},"2025-11-03",97.81,97.31,-0.1,410800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1899,"change":963,"percent_change":963,"volume":1922,"transactions":9,"vwap":1899},"2025-10-31",98.07,98.94,97.68,182900,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":619,"percent_change":828,"volume":1928,"transactions":9,"vwap":1927},"2025-10-30",97.59,98.89,98.4,210800,{"date":1930,"open":1931,"high":1769,"low":1932,"close":1933,"change":1934,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-29",99.54,97.44,97.96,-2.22,278700,{"date":1937,"open":1938,"high":1938,"low":1758,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-28",102.24,100.18,-1.96,-1.92,344200,{"date":1944,"open":1510,"high":1945,"low":1946,"close":1945,"change":1235,"percent_change":828,"volume":1947,"transactions":9,"vwap":1945},"2025-10-27",102.14,101.28,142100,{"date":1949,"open":1950,"high":1951,"low":1828,"close":1584,"change":862,"percent_change":862,"volume":1952,"transactions":9,"vwap":1584},"2025-10-24",101.9,102.27,160100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":115,"percent_change":1001,"volume":1959,"transactions":9,"vwap":1958},"2025-10-23",101.71,101.88,100.81,101.4,363000,{"date":1961,"open":1593,"high":1962,"low":1963,"close":1964,"change":190,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-22",101.76,101.019997,101.72,0.61,200000,{"date":1968,"open":1816,"high":1591,"low":1265,"close":1969,"change":1970,"percent_change":105,"volume":1971,"transactions":9,"vwap":1969},"2025-10-21",101.099998,-0.49,232100,{"date":1973,"open":1974,"high":1590,"low":1975,"close":1976,"change":913,"percent_change":1343,"volume":1977,"transactions":9,"vwap":1976},"2025-10-20",101.059998,100.8,101.59,290400,{"date":1979,"open":1980,"high":1981,"low":1577,"close":1982,"change":1983,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-17",99.68,100.73,100.66,0.89,1028200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":161,"percent_change":161,"volume":1991,"transactions":9,"vwap":1990},"2025-10-16",100.26,100.51,99.43,99.77,587800,{"date":1993,"open":1682,"high":1994,"low":1920,"close":1995,"change":1996,"percent_change":1147,"volume":1997,"transactions":9,"vwap":1995},"2025-10-15",100.45,100.019997,1.44,521200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1648,"change":913,"percent_change":1656,"volume":2003,"transactions":9,"vwap":1648},"2025-10-14",97.45,98.72,97.32,1045900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-13",96.95,97.7,96.75,97.65,0.96,0.99,877400,{"date":2014,"open":2015,"high":2016,"low":25,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-10",98.32,98.37,96.69,-1.3,-1.33,798800,{"date":2022,"open":1899,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":403,"volume":2027,"transactions":9,"vwap":2025},"2025-10-09",98.79,97.83,97.99,-0.63,191800,{"date":2029,"open":1704,"high":1685,"low":1851,"close":2030,"change":1970,"percent_change":1970,"volume":2031,"transactions":9,"vwap":2030},"2025-10-08",98.62,197200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":352,"percent_change":352,"volume":2038,"transactions":9,"vwap":2037},"2025-10-07",99.51,99.66,98.73,99.11,132200,{"date":2040,"open":1307,"high":1784,"low":1856,"close":1562,"change":94,"percent_change":94,"volume":2041,"transactions":9,"vwap":1562},"2025-10-06",164000,{"date":2043,"open":1563,"high":2044,"low":1563,"close":1554,"change":362,"percent_change":362,"volume":2045,"transactions":9,"vwap":1554},"2025-10-03",101.040001,217800,{"date":2047,"open":1746,"high":1939,"low":1779,"close":1560,"change":2048,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1560},"2025-10-02",-0.56,2858500,{"date":2051,"open":1287,"high":1285,"low":1287,"close":1547,"change":1369,"percent_change":1369,"volume":2052,"transactions":9,"vwap":1547},"2025-10-01",114400,{"date":2054,"open":2055,"high":1636,"low":1635,"close":1636,"change":2056,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1636},"2025-09-30",99.58,0.77,92200,{"date":2059,"open":1569,"high":1569,"low":1771,"close":1833,"change":144,"percent_change":144,"volume":2060,"transactions":9,"vwap":1833},"2025-09-29",120600,{"date":2062,"open":1556,"high":2063,"low":1556,"close":1931,"change":1129,"percent_change":1608,"volume":2064,"transactions":9,"vwap":1931},"2025-09-26",99.63,160300,{"date":2066,"open":1662,"high":1765,"low":2067,"close":2068,"change":1478,"percent_change":1478,"volume":2069,"transactions":9,"vwap":2068},"2025-09-25",98.41,98.46,85900,{"date":2071,"open":1577,"high":2072,"low":2073,"close":1662,"change":2074,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1662},"2025-09-24",99.69,98.77,-0.96,277800,{"date":2077,"open":1763,"high":1843,"low":1279,"close":2078,"change":1220,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-23",99.76,0.81,345400,{"date":2082,"open":1697,"high":2083,"low":2084,"close":1903,"change":166,"percent_change":166,"volume":2085,"transactions":9,"vwap":1903},"2025-09-22",99.17,98.059998,63600,{"date":2087,"open":2088,"high":2089,"low":1300,"close":1300,"change":442,"percent_change":442,"volume":2090,"transactions":9,"vwap":1300},"2025-09-19",100.55,100.59,176900,{"date":2092,"open":1939,"high":2093,"low":1871,"close":2094,"change":1235,"percent_change":1235,"volume":2095,"transactions":9,"vwap":2094},"2025-09-18",100.79,100.41,81400,{"date":2097,"open":2098,"high":1512,"low":1620,"close":1843,"change":1571,"percent_change":1571,"volume":2099,"transactions":9,"vwap":1843},"2025-09-17",100.71,148100,{"date":2101,"open":1256,"high":1246,"low":1733,"close":2102,"change":125,"percent_change":472,"volume":2103,"transactions":9,"vwap":2102},"2025-09-16",100.39,564900,{"date":2105,"open":2106,"high":2106,"low":2107,"close":1265,"change":422,"percent_change":352,"volume":2108,"transactions":9,"vwap":1265},"2025-09-15",101.63,100.67,162600,{"date":2110,"open":1512,"high":1597,"low":1606,"close":1593,"change":161,"percent_change":161,"volume":2111,"transactions":9,"vwap":1593},"2025-09-12",85400,{"date":2113,"open":2114,"high":1597,"low":2114,"close":1590,"change":2115,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1590},"2025-09-11",100.21,1.66,161100,{"date":2118,"open":1554,"high":1982,"low":1570,"close":1277,"change":1665,"percent_change":1665,"volume":2119,"transactions":9,"vwap":1277},"2025-09-10",218700,{"date":2121,"open":1636,"high":1636,"low":1312,"close":1758,"change":1323,"percent_change":1323,"volume":2122,"transactions":9,"vwap":1758},"2025-09-09",332200,{"date":2124,"open":2125,"high":2089,"low":1298,"close":1567,"change":149,"percent_change":149,"volume":2126,"transactions":9,"vwap":1567},"2025-09-08",100.13,113400,{"date":2128,"open":2129,"high":2130,"low":1883,"close":2131,"change":2132,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-05",100.4,101.38,100.87,1.01,214400,{"date":2135,"open":1763,"high":1264,"low":1556,"close":1570,"change":2079,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1570},"2025-09-04",0.82,122100,{"date":2139,"open":2068,"high":2140,"low":1905,"close":1279,"change":2141,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1279},"2025-09-03",99.15,0.34,86500,{"date":2144,"open":1630,"high":1630,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-09-02",98.33,98.71,-1.66,-1.65,113100,{"date":2151,"open":1728,"high":1306,"low":1728,"close":1306,"change":493,"percent_change":493,"volume":2152,"transactions":9,"vwap":1306},"2025-08-29",623700,{"date":2154,"open":2072,"high":1637,"low":1765,"close":1728,"change":1786,"percent_change":1786,"volume":2155,"transactions":9,"vwap":1728},"2025-08-28",102000,{"date":2157,"open":2158,"high":1533,"low":2158,"close":1764,"change":809,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1764},"2025-08-27",99.040001,1.15,179800,{"date":2162,"open":2163,"high":2164,"low":2068,"close":2165,"change":243,"percent_change":243,"volume":2166,"transactions":9,"vwap":2165},"2025-08-26",98.74,99.19,98.65,195700,{"date":2168,"open":2169,"high":1842,"low":2170,"close":1704,"change":125,"percent_change":125,"volume":2171,"transactions":9,"vwap":1704},"2025-08-25",99.13,98.48,215200,{"date":2173,"open":1669,"high":1298,"low":1669,"close":1739,"change":1178,"percent_change":2115,"volume":2174,"transactions":9,"vwap":1739},"2025-08-22",168500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":115,"percent_change":1416,"volume":2181,"transactions":9,"vwap":2180},"2025-08-21",97.52,97.92,97.26,97.64,383400,{"date":2183,"open":1652,"high":1729,"low":1921,"close":1933,"change":963,"percent_change":1579,"volume":2184,"transactions":9,"vwap":1933},"2025-08-20",216000,{"date":2186,"open":2187,"high":1716,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-08-19",96.029999,97.67,1.9,1.98,293100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":630,"percent_change":331,"volume":2198,"transactions":9,"vwap":2197},"2025-08-18",96.58,96.71,95.72,95.77,163800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-15",96.080002,96.67,95.86,96.55,0.56,0.58,444900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":442,"percent_change":80,"volume":2214,"transactions":9,"vwap":2213},"2025-08-14",96.2,96.29,95.41,95.99,128000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2008,"change":2220,"percent_change":2221,"volume":1422,"transactions":9,"vwap":2008},"2025-08-13",95.9,96.9,95.61,0.9,0.94,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":1446,"volume":2228,"transactions":9,"vwap":2225},"2025-08-12",95.2,95.85,94.74,0.68,150400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":472,"percent_change":371,"volume":2235,"transactions":9,"vwap":2234},"2025-08-11",95.53,95.84,95.07,95.17,140700,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":442,"percent_change":80,"volume":2241,"transactions":9,"vwap":2240},"2025-08-08",96.78,95.6,95.74,333600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1212,"volume":2249,"transactions":9,"vwap":2247},"2025-08-07",96.82,96.87,95.88,96.5,0.32,199300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":222,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-08-06",97.040001,97.14,96.12,96.18,-0.7,160000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":525,"percent_change":2079,"volume":2264,"transactions":9,"vwap":2263},"2025-08-05",96.019997,97.029999,95.94,96.86,111300,{"date":2266,"open":2212,"high":2267,"low":2212,"close":2201,"change":1220,"percent_change":1219,"volume":2108,"transactions":9,"vwap":2201},"2025-08-04",96.42,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":421,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-01",96.35,96.65,94.44,95.28,-0.47,379000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":801,"percent_change":1047,"volume":2282,"transactions":9,"vwap":2281},"2025-07-31",96.81,97.2,95.54,95.73,402400,{"date":2284,"open":1692,"high":1625,"low":25,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-07-30",97.41,-1.45,-1.47,283400,{"date":2290,"open":2291,"high":1891,"low":2292,"close":1546,"change":2293,"percent_change":698,"volume":2294,"transactions":9,"vwap":1546},"2025-07-29",97.55,97.080002,2.06,419500,{"date":2296,"open":1927,"high":1927,"low":2195,"close":2297,"change":2298,"percent_change":2147,"volume":2299,"transactions":9,"vwap":2297},"2025-07-28",96.8,-1.63,308200,{"date":2301,"open":2302,"high":1852,"low":2303,"close":1905,"change":771,"percent_change":771,"volume":2304,"transactions":9,"vwap":1905},"2025-07-25",98.6,97.48,157600,{"date":2306,"open":1897,"high":2158,"low":2307,"close":2308,"change":371,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-07-24",98.45,98.49,-0.61,145800,{"date":2312,"open":2313,"high":1655,"low":2165,"close":1690,"change":1370,"percent_change":1370,"volume":2314,"transactions":9,"vwap":1690},"2025-07-23",98.97,228300,{"date":2316,"open":2180,"high":1683,"low":2317,"close":1891,"change":1893,"percent_change":1178,"volume":2318,"transactions":9,"vwap":1891},"2025-07-22",97.6,510300,{"date":2320,"open":2321,"high":1652,"low":2279,"close":2322,"change":1673,"percent_change":920,"volume":2090,"transactions":9,"vwap":2322},"2025-07-21",97.57,97.35,{"date":2324,"open":2325,"high":2000,"low":2326,"close":2327,"change":1439,"percent_change":1017,"volume":2328,"transactions":9,"vwap":2327},"2025-07-18",97.050003,96.73,97.16,124700,{"date":2330,"open":2331,"high":2317,"low":2332,"close":2006,"change":149,"percent_change":736,"volume":2333,"transactions":9,"vwap":2006},"2025-07-17",97.34,96.54,205400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":855,"percent_change":2056,"volume":2340,"transactions":9,"vwap":2339},"2025-07-16",97.15,97.82,96.59,97.3,509100,{"date":2342,"open":1919,"high":1919,"low":2343,"close":2344,"change":2345,"percent_change":1586,"volume":2346,"transactions":9,"vwap":2344},"2025-07-15",96.34,96.56,-1.32,238700,{"date":2348,"open":2327,"high":2349,"low":2336,"close":2350,"change":2206,"percent_change":191,"volume":2351,"transactions":9,"vwap":2350},"2025-07-14",97.94,97.88,211800,{"date":2353,"open":2354,"high":2177,"low":2355,"close":2339,"change":884,"percent_change":862,"volume":2356,"transactions":9,"vwap":2339},"2025-07-11",96.46,96,193300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2261,"change":2227,"percent_change":1446,"volume":2362,"transactions":9,"vwap":2261},"2025-07-10",96.57,97.61,96.25,2058400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2270,"change":299,"percent_change":1665,"volume":2368,"transactions":9,"vwap":2270},"2025-07-09",96.68,96.7,96.15,120400,{"date":2370,"open":2371,"high":2292,"low":2372,"close":2373,"change":1112,"percent_change":2374,"volume":900,"transactions":9,"vwap":2373},"2025-07-08",96.38,96.17,96.49,-0.2,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2365,"change":1534,"percent_change":629,"volume":2380,"transactions":9,"vwap":2365},"2025-07-07",97.56,98.14,96.22,94500,{"date":2382,"open":2383,"high":2350,"low":2253,"close":2377,"change":1397,"percent_change":885,"volume":2384,"transactions":9,"vwap":2377},"2025-07-03",97.4,105700,{"date":2386,"open":2245,"high":2331,"low":2387,"close":2388,"change":2141,"percent_change":321,"volume":2389,"transactions":9,"vwap":2388},"2025-07-02",96.31,97.33,169000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":598,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-01",96.21,97.89,96.13,96.99,0.57,149800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2206,"percent_change":1965,"volume":2404,"transactions":9,"vwap":2403},"2025-06-30",96.099998,96.48,95.040001,96.44,174900,{"date":2406,"open":2407,"high":2408,"low":2219,"close":2203,"change":1433,"percent_change":1433,"volume":2409,"transactions":9,"vwap":2203},"2025-06-27",96.059998,96.97,185100,{"date":2411,"open":2225,"high":2412,"low":2413,"close":2232,"change":1017,"percent_change":1397,"volume":2414,"transactions":9,"vwap":2232},"2025-06-26",95.89,94.71,147500,{"date":2416,"open":2285,"high":2285,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-06-25",95.52,95.62,-2.36,-2.41,265700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":243,"percent_change":243,"volume":2428,"transactions":9,"vwap":2427},"2025-06-24",98.22,98.28,97.53,97.98,136500,{"date":2430,"open":2395,"high":2084,"low":2338,"close":2431,"change":1235,"percent_change":72,"volume":2432,"transactions":9,"vwap":2431},"2025-06-23",98.010002,154700,{"date":2434,"open":2435,"high":1647,"low":2303,"close":2291,"change":37,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2291},"2025-06-20",98.13,-0.23,705400,{"date":2439,"open":2177,"high":1647,"low":2440,"close":2441,"change":1579,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-06-18",97.29,97.77,0.31,190300,{"date":2445,"open":2177,"high":1641,"low":2446,"close":1671,"change":1665,"percent_change":1665,"volume":2447,"transactions":9,"vwap":1671},"2025-06-17",97.07,142300,{"date":2449,"open":1677,"high":2450,"low":1914,"close":1663,"change":299,"percent_change":299,"volume":2451,"transactions":9,"vwap":1663},"2025-06-16",98.88,187900,{"date":2453,"open":2454,"high":2455,"low":2252,"close":2456,"change":629,"percent_change":905,"volume":2457,"transactions":9,"vwap":2456},"2025-06-13",97.97,98.39,97.76,133100,{"date":2459,"open":2460,"high":1670,"low":2461,"close":1699,"change":2442,"percent_change":2248,"volume":2462,"transactions":9,"vwap":1699},"2025-06-12",98.099998,98.080002,125300,{"date":2464,"open":2465,"high":1562,"low":2025,"close":2466,"change":222,"percent_change":166,"volume":2467,"transactions":9,"vwap":2466},"2025-06-11",99.010002,98.35,170500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1446,"percent_change":1183,"volume":2474,"transactions":9,"vwap":2473},"2025-06-10",98.61,99.16,98.47,99.029999,1746100,{"date":2476,"open":1664,"high":1926,"low":2477,"close":2015,"change":1498,"percent_change":1498,"volume":2478,"transactions":9,"vwap":2015},"2025-06-09",97.51,77600,{"date":2480,"open":2481,"high":2307,"low":2482,"close":2483,"change":1710,"percent_change":1711,"volume":2484,"transactions":9,"vwap":2483},"2025-06-06",97.95,97.54,98.17,165100,{"date":2486,"open":2487,"high":2178,"low":2006,"close":2331,"change":100,"percent_change":1001,"volume":2488,"transactions":9,"vwap":2331},"2025-06-05",97.63,107000,{"date":2490,"open":2321,"high":2349,"low":2491,"close":2180,"change":1074,"percent_change":1074,"volume":2492,"transactions":9,"vwap":2180},"2025-06-04",96.93,133800,{"date":2494,"open":2180,"high":2495,"low":2496,"close":2377,"change":105,"percent_change":1970,"volume":2497,"transactions":9,"vwap":2377},"2025-06-03",97.86,96.88,93600,{"date":2499,"open":2500,"high":2084,"low":2379,"close":2501,"change":1484,"percent_change":884,"volume":2502,"transactions":9,"vwap":2501},"2025-06-02",97.17,98.040001,246000,{"date":2504,"open":1932,"high":1703,"low":2408,"close":2505,"change":1846,"percent_change":1846,"volume":2506,"transactions":9,"vwap":2505},"2025-05-30",97.78,108800,{"date":2508,"open":2509,"high":1664,"low":2510,"close":2393,"change":1250,"percent_change":561,"volume":2511,"transactions":9,"vwap":2393},"2025-05-29",97.010002,96.89,89900,{"date":2513,"open":2514,"high":2491,"low":2210,"close":2244,"change":269,"percent_change":269,"volume":2515,"transactions":9,"vwap":2244},"2025-05-28",96.85,338300,{"date":2517,"open":2225,"high":2252,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-05-27",95.51,96.83,1.83,1.93,96900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":243,"percent_change":243,"volume":2529,"transactions":9,"vwap":2528},"2025-05-23",94.83,95.27,94.34,95,173100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1478,"percent_change":736,"volume":2536,"transactions":9,"vwap":2535},"2025-05-22",95.24,95.49,94.3,95.029999,206200,{"date":2538,"open":2321,"high":2360,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-05-21",95.29,95.37,-2.77,-2.82,129200,{"date":2545,"open":2546,"high":2068,"low":2547,"close":2378,"change":2548,"percent_change":371,"volume":2549,"transactions":9,"vwap":2378},"2025-05-20",98.12,97.87,-0.59,157500,{"date":2551,"open":2552,"high":2553,"low":2360,"close":2036,"change":1074,"percent_change":1074,"volume":2554,"transactions":9,"vwap":2036},"2025-05-19",97.73,98.81,209800,{"date":2556,"open":2557,"high":2146,"low":1914,"close":2165,"change":1117,"percent_change":1198,"volume":2558,"transactions":9,"vwap":2165},"2025-05-16",97.38,279200,{"date":2560,"open":2210,"high":2561,"low":2260,"close":2285,"change":2562,"percent_change":2115,"volume":2563,"transactions":9,"vwap":2285},"2025-05-15",97.46,1.59,224000,{"date":2565,"open":2359,"high":2359,"low":2540,"close":2566,"change":2074,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-14",95.82,-0.99,233300,{"date":2570,"open":2571,"high":1933,"low":2572,"close":2238,"change":2573,"percent_change":1585,"volume":2574,"transactions":9,"vwap":2238},"2025-05-13",97.93,96.47,-1.34,294100,{"date":2576,"open":2163,"high":2163,"low":2317,"close":2546,"change":912,"percent_change":1129,"volume":2577,"transactions":9,"vwap":2546},"2025-05-12",771100,{"date":2579,"open":2194,"high":2580,"low":2211,"close":2446,"change":2581,"percent_change":779,"volume":2582,"transactions":9,"vwap":2446},"2025-05-09",97.36,0.65,223500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2267,"change":156,"percent_change":161,"volume":2588,"transactions":9,"vwap":2267},"2025-05-08",97.18,97.27,95.98,314300,{"date":2590,"open":2238,"high":2291,"low":2591,"close":25,"change":482,"percent_change":482,"volume":2592,"transactions":9,"vwap":25},"2025-05-07",96.6,343600,{"date":2594,"open":2271,"high":2585,"low":2587,"close":2344,"change":2595,"percent_change":543,"volume":2596,"transactions":9,"vwap":2344},"2025-05-06",-0.71,95400,{"date":2598,"open":2322,"high":2495,"low":2514,"close":2586,"change":149,"percent_change":736,"volume":2599,"transactions":9,"vwap":2586},"2025-05-05",92600,{"date":2601,"open":2291,"high":2350,"low":2253,"close":1663,"change":1116,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1663},"2025-05-02",1.39,132700,{"date":2605,"open":2407,"high":2336,"low":2606,"close":2607,"change":862,"percent_change":963,"volume":2608,"transactions":9,"vwap":2607},"2025-05-01",95.57,96.28,216700,{"date":2610,"open":2611,"high":2361,"low":176,"close":2355,"change":2612,"percent_change":2056,"volume":2613,"transactions":9,"vwap":2355},"2025-04-30",94.63,0.73,221800,{"date":2615,"open":2616,"high":2232,"low":2611,"close":2526,"change":156,"percent_change":161,"volume":2617,"transactions":9,"vwap":2526},"2025-04-29",95.42,301200,{"date":180,"open":2619,"high":2620,"low":2621,"close":2518,"change":2581,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2518},94.86,95.79,94.54,0.69,173400]