[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCJ":3,"homepage-market-summary":29,"stock-historical-SCJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCJ","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},"iShares MSCI Japan Small-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6758,1.84659,"Semi-Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},110.19,109.89,109.65,110.89,-0.7,-0.63,47964.887826,111.44,88.080002,46078.285356386456,94.6,4724,{"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},78.54,38270,13968649.624453,39.29,"2025-04-25",[182,185,194,204,215,225,234,244,255,266,277,288,297,308,319,328,339,348,358,368,378,389,399,409,419,430,440,448,457,467,477,488,499,510,521,529,539,550,559,570,579,589,598,607,617,627,637,648,658,669,680,691,702,713,723,733,743,752,761,772,782,793,804,812,819,827,835,843,852,859,867,874,881,887,895,903,908,915,922,928,937,943,951,960,968,975,982,990,996,1002,1009,1016,1023,1028,1037,1044,1049,1056,1064,1070,1078,1084,1088,1094,1098,1106,1113,1121,1128,1136,1144,1153,1160,1169,1175,1181,1189,1196,1205,1213,1221,1229,1237,1243,1250,1258,1266,1273,1281,1288,1296,1305,1314,1322,1331,1340,1348,1355,1364,1373,1380,1386,1394,1401,1408,1416,1423,1431,1440,1446,1455,1462,1470,1476,1484,1491,1498,1503,1508,1512,1517,1522,1525,1528,1533,1538,1546,1554,1560,1567,1573,1580,1588,1594,1601,1607,1612,1618,1626,1634,1640,1647,1652,1659,1665,1671,1677,1683,1690,1697,1703,1710,1716,1722,1728,1735,1742,1748,1753,1759,1766,1772,1781,1789,1795,1800,1807,1814,1821,1829,1835,1841,1847,1852,1859,1864,1873,1877,1884,1892,1899,1904,1912,1920,1926,1929,1935,1941,1947,1952,1959,1962,1969,1973,1979,1984,1992,1999,2004,2008,2012,2015,2022,2029,2032,2037,2045,2052,2058,2066,2069,2074,2081,2086,2090,2094,2098,2103,2107,2114,2118,2121,2126,2130,2135,2140,2147,2155,2161,2165,2171,2176,2181,2186,2193,2195,2199,2204,2210,2215,2220,2224,2228,2236,2242,2245,2248,2252,2256,2262,2267,2275,2279,2285,2288,2295,2300,2307,2315,2321,2327,2333,2340,2346,2352,2360,2366,2371,2380,2386,2392,2399,2405,2411,2418,2423,2428,2436,2440,2446,2450,2455,2460,2465,2470,2476,2483,2490,2497,2503,2510,2516,2523,2529,2534,2538,2542,2546,2549,2553,2558,2564,2571,2578,2584,2590,2596,2602,2606,2611,2619,2626,2632,2638,2644,2650,2657,2663,2668,2674,2678,2684,2690,2696,2701],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},944,110.0088,{"date":186,"open":20,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",111.235,110.64,0.2389,0.22,90628.021082,997,110.7839,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",110.05,110.76,110.6511,0.5011,0.45,11263.239038,286,110.4129,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",110.02,110.4,109.67,110.15,1.31,1.2,41794.334856,417,110.1304,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":52,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",109.37,109.5,108.67,108.84,-0.6,28302.542244,370,109.1204,{"date":226,"open":227,"high":228,"low":218,"close":218,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",110.42,110.87,0.8722,0.8,31239.29248,419,110.0194,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":239},"2026-09-29",108.96,109,108.23,108.6278,-1.3322,-1.21,21111.847059,290,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",109.87,110.28,109.46,109.96,-0.84,-0.76,21797.221955,260,109.8508,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",110.33,110.835,109.99,110.8,1.95,1.79,12941.574263,200,110.4781,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",108.7,109.12,108.12,108.85,-0.1414,-0.13,116709.1855,945,108.7223,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",109.57,109.6,108.86,108.9914,-1.5891,-1.44,7125.200598,186,109.1977,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":87,"volume":294,"transactions":295,"vwap":296},"2026-09-22",109.9,110.61,110.5805,1.0005,21602.706123,210,110.2564,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",109.56,109.7999,109.36,109.58,0.27,0.25,5230.859008,107,109.496,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",109.32,109.52,108.94,109.31,-1.4441,-1.3,26628.873131,242,109.4073,{"date":320,"open":321,"high":24,"low":322,"close":323,"change":324,"percent_change":72,"volume":325,"transactions":326,"vwap":327},"2026-09-17",111.38,110.65,110.7541,0.5174,31062.9551,321,110.9398,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",110.59,111.415,109.7175,110.2367,0.4067,0.37,24756.382142,248,110.7992,{"date":340,"open":341,"high":342,"low":310,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",109.71,109.83,-0.45,-0.41,14620.163755,140,109.5633,{"date":349,"open":350,"high":351,"low":352,"close":247,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",109.92,110.67,109.72,-0.015,-0.01,172009.661521,485,110.1413,{"date":359,"open":17,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",110.62,110.08,110.295,2.085,1.93,11663.898199,129,110.309,{"date":369,"open":370,"high":312,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",108.75,107.97,108.21,-0.8206,-0.75,183409.71119,790,108.2286,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",110.01,110.09,108.9501,109.0306,-0.9494,-0.86,7500.147646,130,109.5641,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":80,"volume":396,"transactions":397,"vwap":398},"2026-09-08",110.29,110.32,109.86,109.98,-0.8747,9567.344166,150,110.1563,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",110.6,111.12,110.8547,0.0147,0.01,15195.893,198,110.83,{"date":410,"open":411,"high":412,"low":257,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",110.46,111.4031,110.84,1.9173,1.76,19034.047453,238,110.766,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",108.28,108.93,108.09,108.9227,0.0827,0.08,32036.278491,369,108.558,{"date":431,"open":432,"high":433,"low":434,"close":220,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",108.98,109.63,108.62,-0.36,-0.33,19990.799408,214,109.0709,{"date":441,"open":442,"high":208,"low":432,"close":443,"change":71,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",109.62,109.2,0.06,16114.677404,222,109.3888,{"date":449,"open":450,"high":341,"low":281,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",109.64,109.13,-0.11,-0.1,37681.692498,477,109.3565,{"date":458,"open":459,"high":313,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",109.03,108.8,109.24,0.4365,0.4,7611.911067,119,109.0467,{"date":468,"open":269,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",109.29,108.68,108.8035,-0.3046,-0.28,16419.826578,170,108.9981,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",108.97,109.14,108.66,109.1081,0.8305,0.77,16063.9968,273,108.9199,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",108.3,108.4,107.985,108.2776,-0.0562,-0.05,17531.738609,189,108.2292,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",108.37,108.55,108.17,108.3338,0.6609,0.61,9177.628058,133,108.429,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",107.81,108.27,107.645,107.6729,-0.1481,-0.14,35457.260774,411,107.9661,{"date":522,"open":503,"high":372,"low":523,"close":524,"change":525,"percent_change":452,"volume":526,"transactions":527,"vwap":528},"2026-08-19",107.3884,107.821,-0.114,34823.9881,304,107.996,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",109.01,109.1,107.935,-2.1634,-1.96,14667.288992,190,108.3239,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",110.2,110.51,109.91,110.0984,-0.1765,-0.16,18155.300678,227,110.2444,{"date":551,"open":291,"high":552,"low":553,"close":554,"change":555,"percent_change":453,"volume":556,"transactions":557,"vwap":558},"2026-08-14",110.75,110.26,110.2749,-0.1131,22495.494465,247,110.4966,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",110.17,110.8493,110.16,110.388,0.5693,0.52,70131.760537,538,110.6807,{"date":571,"open":206,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":475,"vwap":578},"2026-08-12",110.31,109.68,109.8187,1.2668,1.17,11408.983989,109.993,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",109.06,108.49,108.5519,0.0332,0.03,43875.167077,172,108.7874,{"date":590,"open":460,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",109.04,108.5187,-0.9813,-0.9,14417.064215,280,108.8004,{"date":599,"open":600,"high":601,"low":479,"close":218,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",109.51,109.55,0.9077,0.84,85915.773626,802,109.25,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":144,"volume":614,"transactions":615,"vwap":616},"2026-08-06",108.78,109.19,108.45,108.5923,-0.0177,33802.74849,333,108.8568,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",109.07,109.675,108.61,1.43,1.33,54827.437594,592,109.1507,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":557,"vwap":636},"2026-08-04",106.53,107.31,106.3,107.18,1.04,0.98,18959.293581,106.5924,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",105.8,106.21,105.63,106.14,0.68,0.64,41017.716978,405,105.9053,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":80,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",105.09,106.05,104.4,105.46,-0.74,49357.7491,408,105.0938,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",103.95,106.65,103.64,106.25,2.95,2.86,82643.60979,948,105.3457,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",103.68,104.52,102.95,103.3,-0.98,-0.94,36577.2094,385,103.6666,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",103.89,104.75,103.8601,104.28,-1.8059,-1.7,26902.735467,420,104.3063,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",106.24,106.63,105.59,106.0859,1.4259,1.36,59999.837484,455,105.9212,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",104.12,105.16,104.08,104.66,1.58,1.53,72858.37816,910,104.6911,{"date":714,"open":715,"high":706,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",103.69,102.72,103.08,-1.31,-1.25,14023.227559,219,103.5726,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":21,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",104.35,104.61,104.24,104.39,-0.67,20583.995201,399,104.4415,{"date":734,"open":735,"high":736,"low":737,"close":650,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",104.77,105.26,104.27,1.24,1.19,22975.483743,278,104.8252,{"date":744,"open":745,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":497,"vwap":751},"2026-07-20",104.14,104.3,103.85,0.19,0.18,12696.557259,104.1052,{"date":753,"open":717,"high":747,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",102.8202,103.66,-1.94,-1.84,50706.164329,548,103.4466,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",105.64,106.06,105.4,105.6,-1.09,-1.02,14743.963064,216,105.6472,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":426,"volume":779,"transactions":780,"vwap":781},"2026-07-15",106.76,106.99,106.42,106.69,0.09,20563.471984,254,106.6562,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-14",107.04,107.715,106.59,106.6,0.88,0.83,34845.722809,327,107.1632,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-13",106.22,106.56,105.61,105.72,-1.91,-1.77,46327.70176,448,106.0592,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":415,"volume":811,"transactions":9,"vwap":809},"2026-07-10",107.059998,107.79,107.029999,107.63,1.86,81100,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-09",106.029999,105.42,105.77,-0.08,92100,{"date":820,"open":821,"high":642,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",105.82,105.17,105.85,-1.27,-1.19,36300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":799,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-07",107.94,108.089996,107.099998,107.12,-1.75,62700,{"date":836,"open":837,"high":838,"low":621,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",108.65,109.15,109.029999,1.74,1.62,12500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",107.37,108.07,106.84,107.29,0.13,0.12,86900,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":415,"volume":858,"transactions":9,"vwap":856},"2026-07-01",106.23,107.25,107.16,1.85,66000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":37,"volume":866,"transactions":9,"vwap":864},"2026-06-30",105.62,105.65,105.23,105.31,-0.23,55800,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":115,"volume":873,"transactions":9,"vwap":871},"2026-06-29",105.99,105.35,105.54,-0.34,60900,{"date":875,"open":797,"high":876,"low":797,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",106.35,105.88,0.66,0.63,75300,{"date":882,"open":798,"high":854,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",105.22,0.79,0.76,35700,{"date":888,"open":889,"high":726,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",104.18,103.97,104.43,0.3,0.29,37300,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",103.71,104.63,104.13,-2.1,-1.98,89600,{"date":904,"open":905,"high":906,"low":640,"close":854,"change":878,"percent_change":879,"volume":907,"transactions":9,"vwap":854},"2026-06-22",106.4,106.87,13700,{"date":909,"open":910,"high":911,"low":863,"close":912,"change":913,"percent_change":304,"volume":914,"transactions":9,"vwap":912},"2026-06-18",106.43,106.45,105.57,0.26,37500,{"date":916,"open":917,"high":918,"low":736,"close":864,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":864},"2026-06-17",106.37,106.51,-0.29,-0.27,34700,{"date":923,"open":765,"high":924,"low":765,"close":766,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":766},"2026-06-16",105.92,0.57,0.54,12100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",105.39,105.53,104.9,105.029999,0.32,0.31,18600,{"date":938,"open":939,"high":932,"low":940,"close":939,"change":749,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",104.71,104.36,0.17,35900,{"date":944,"open":945,"high":946,"low":947,"close":946,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":946},"2026-06-11",102.81,104.53,102.53,2.06,2.01,43400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",102.83,103.27,102.029999,102.47,-1.59,-1.53,49700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":893,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-09",104.5,105.07,102.86,104.059998,0.28,61100,{"date":969,"open":970,"high":725,"low":971,"close":972,"change":973,"percent_change":200,"volume":974,"transactions":9,"vwap":972},"2026-06-08",104.16,103.5,103.77,0.46,229500,{"date":976,"open":736,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",105.43,103.31,-2.16,-2.05,35000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":72,"volume":989,"transactions":9,"vwap":987},"2026-06-04",105.56,105.83,105.14,105.47,0.49,38200,{"date":991,"open":672,"high":992,"low":672,"close":993,"change":335,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-03",105.41,104.98,0.35,20200,{"date":997,"open":704,"high":998,"low":999,"close":726,"change":973,"percent_change":1000,"volume":1001,"transactions":9,"vwap":726},"2026-06-02",104.83,104.089996,0.44,21900,{"date":1003,"open":993,"high":993,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",104.029999,104.15,-1.76,-1.66,39700,{"date":1010,"open":1011,"high":910,"low":763,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-29",106.11,105.91,0.56,0.53,15900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":870,"change":1021,"percent_change":517,"volume":1022,"transactions":9,"vwap":870},"2026-05-28",105.29,105.86,104.95,-0.15,73700,{"date":1024,"open":992,"high":641,"low":863,"close":1025,"change":166,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-27",105.5,-0.65,26900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-26",106.47,106.58,105.93,106.19,1.51,1.44,19600,{"date":1038,"open":1039,"high":1040,"low":652,"close":1041,"change":1042,"percent_change":925,"volume":1043,"transactions":9,"vwap":1041},"2026-05-22",104.67,105.050003,104.68,0.59,14500,{"date":1045,"open":1046,"high":672,"low":1047,"close":999,"change":37,"percent_change":45,"volume":1048,"transactions":9,"vwap":999},"2026-05-21",103.35,103.25,48900,{"date":1050,"open":1051,"high":940,"low":1052,"close":1053,"change":1014,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-20",103.040001,102.89,104.31,0.51,70600,{"date":1057,"open":1058,"high":940,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",103.61,103.4,103.78,-0.91,-0.87,93100,{"date":1065,"open":1066,"high":1067,"low":745,"close":1068,"change":1021,"percent_change":517,"volume":1069,"transactions":9,"vwap":1068},"2026-05-18",104.74,105,104.69,112600,{"date":1071,"open":1072,"high":870,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-15",105.32,104.76,104.84,-1.49,-1.4,57400,{"date":1079,"open":1030,"high":1080,"low":663,"close":1081,"change":200,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-14",106.64,106.33,0.43,48800,{"date":1085,"open":765,"high":1086,"low":930,"close":877,"change":72,"percent_change":200,"volume":1087,"transactions":9,"vwap":877},"2026-05-13",106.099998,33400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":992,"change":273,"percent_change":120,"volume":1093,"transactions":9,"vwap":992},"2026-05-12",105.3,105.51,104.85,22900,{"date":1095,"open":815,"high":1096,"low":930,"close":871,"change":230,"percent_change":885,"volume":1097,"transactions":9,"vwap":871},"2026-05-11",105.97,154500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1066,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1066},"2026-05-08",104.92,105.2,104.41,1.27,1.23,22200,{"date":1107,"open":899,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":739,"volume":1112,"transactions":9,"vwap":1110},"2026-05-07",104.2,103.29,103.47,1.22,23600,{"date":1114,"open":956,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-06",102.97,102.07,102.25,1.81,1.8,71500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":988,"percent_change":988,"volume":1127,"transactions":9,"vwap":1126},"2026-05-05",100.31,100.72,99.93,100.44,149500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-04",100.34,100.77,99.64,99.95,-0.44,39200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-01",100.73,101.080002,100.2,100.39,-0.54,41300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-30",101,101.4,100.54,100.93,1.98,2,33700,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-29",99.58,98.6,98.95,-1.17,34600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-28",100.4,100.76,100.040001,100.12,1.01,1.02,30200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":200,"percent_change":973,"volume":1093,"transactions":9,"vwap":1174},"2026-04-27",99.36,99.8,98.92,99.11,{"date":1176,"open":1177,"high":1173,"low":1178,"close":1179,"change":1180,"percent_change":1180,"volume":886,"transactions":9,"vwap":1179},"2026-04-24",98.74,98.28,98.66,-0.07,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-23",99.22,99.4,97.87,98.73,-0.78,40000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":473,"percent_change":473,"volume":1195,"transactions":9,"vwap":1194},"2026-04-22",99.96,100.029999,99.39,99.51,16100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-21",100.98,101.2,99.68,99.79,-2.08,-2.04,29300,{"date":1206,"open":1207,"high":1116,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-20",101.98,101.54,101.87,-1.62,-1.57,25900,{"date":1214,"open":1215,"high":725,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-17",103.26,103.029999,103.49,0.97,0.95,48200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-16",102.69,102.76,102.18,102.52,0.14,14200,{"date":1230,"open":1231,"high":947,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-15",102.2,102.14,102.38,-0.85,-0.82,9200,{"date":1238,"open":1239,"high":978,"low":1239,"close":1240,"change":1241,"percent_change":1104,"volume":1242,"transactions":9,"vwap":1240},"2026-04-14",102.44,103.23,1.25,35400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1207,"change":344,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1207},"2026-04-13",100.91,102.080002,100.89,-0.4,171700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-10",102.33,102.46,102.010002,102.39,-0.06,10900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1075,"volume":1265,"transactions":9,"vwap":1263},"2026-04-09",101.93,102.92,101.41,102.45,-1.55,27600,{"date":1267,"open":1268,"high":725,"low":1059,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-08",104.040001,104,4.56,4.59,103400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-07",98.9,99.54,98.029999,99.44,-0.19,65400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":210,"percent_change":623,"volume":1287,"transactions":9,"vwap":1286},"2026-04-06",99,99.69,98.97,99.63,18800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":241,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-02",97.25,98.89,97.11,98.32,-1.22,45700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-01",99.76,100.18,99.24,99.53,2.45,2.52,56300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-31",95.5,97.15,95.080002,97.080002,2.49,2.63,163000,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-30",95.57,94.41,94.59,-0.17,-0.18,57500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-27",95.43,95.73,94.44,94.76,-1.07,-1.12,89000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-26",96.74,97.27,95.65,95.83,-1.82,-1.86,32300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1339,"transactions":9,"vwap":1345},"2026-03-25",98.080002,98.18,97.3,97.65,1.49,1.55,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":973,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-24",95.68,96.87,96.16,0.48,85800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-23",95.71,96.83,94.79,95.7,1.78,1.9,350800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-20",96.41,96.51,93.51,93.92,-2.84,-2.94,214400,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1134,"volume":1379,"transactions":9,"vwap":1377},"2026-03-19",95.07,97.13,96.76,-0.43,137500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":344,"percent_change":1385,"volume":818,"transactions":9,"vwap":1384},"2026-03-18",98.010002,98.33,97.19,-0.42,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":435,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-17",97.69,98.07,97.34,97.6,-0.37,90900,{"date":1395,"open":1396,"high":1342,"low":1292,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-16",97.17,97.96,1.97,2.05,64900,{"date":1402,"open":1403,"high":1290,"low":1404,"close":1405,"change":94,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-13",97.040001,95.85,95.99,-0.8,91600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1377,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1377},"2026-03-12",97.07,97.35,96.43,-1.89,-1.92,114100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1062,"percent_change":1062,"volume":1422,"transactions":9,"vwap":1421},"2026-03-11",98.8,99.15,97.97,98.65,87900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1103,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-10",99.32,100.94,98.69,99.52,1.29,178200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-09",96.82,98.29,95.8,98.25,-0.49,-0.5,107800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1177,"change":675,"percent_change":675,"volume":1445,"transactions":9,"vwap":1177},"2026-03-06",98.75,99.26,98.34,255100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-05",100.42,100.57,99.010002,99.72,-1.71,-1.69,151800,{"date":1456,"open":1457,"high":1458,"low":1298,"close":1459,"change":878,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-04",100.16,101.51,101.43,0.65,339500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1131,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1131},"2026-03-03",100.099998,100.95,98.57,-3.23,-3.11,281500,{"date":1471,"open":1472,"high":1473,"low":662,"close":1269,"change":93,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1269},"2026-03-02",104.37,104.58,-2.74,172100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":644,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-27",107.27,107.32,106.89,106.93,0.6,274800,{"date":1485,"open":1086,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1392,"volume":1490,"transactions":9,"vwap":1488},"2026-02-26",106.44,105.9,106.29,-0.39,26200,{"date":1492,"open":1493,"high":1494,"low":1086,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-25",106.13,106.68,0.94,0.89,100800,{"date":1499,"open":1500,"high":1019,"low":1067,"close":1501,"change":1021,"percent_change":517,"volume":1502,"transactions":9,"vwap":1501},"2026-02-24",105.11,105.74,24400,{"date":1504,"open":797,"high":1505,"low":1506,"close":1507,"change":934,"percent_change":892,"volume":950,"transactions":9,"vwap":1507},"2026-02-23",106.15,105.55,105.89,{"date":1509,"open":1510,"high":797,"low":1510,"close":912,"change":335,"percent_change":994,"volume":1511,"transactions":9,"vwap":912},"2026-02-20",104.49,31200,{"date":1513,"open":1514,"high":1101,"low":1515,"close":1101,"change":200,"percent_change":1082,"volume":1516,"transactions":9,"vwap":1101},"2026-02-19",104.86,104.7,36000,{"date":1518,"open":1519,"high":871,"low":1068,"close":683,"change":1520,"percent_change":1142,"volume":1521,"transactions":9,"vwap":683},"2026-02-18",105.21,-0.57,12000,{"date":1523,"open":1514,"high":977,"low":940,"close":1072,"change":1385,"percent_change":1248,"volume":1524,"transactions":9,"vwap":1072},"2026-02-17",63800,{"date":1526,"open":1527,"high":1501,"low":1020,"close":1501,"change":1279,"percent_change":1320,"volume":1168,"transactions":9,"vwap":1501},"2026-02-13",105.37,{"date":1529,"open":693,"high":1530,"low":1531,"close":1032,"change":935,"percent_change":893,"volume":1532,"transactions":9,"vwap":1032},"2026-02-12",106.5,105.87,67100,{"date":1534,"open":870,"high":1012,"low":1067,"close":861,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":861},"2026-02-11",0.7,0.67,48700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1100,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1100},"2026-02-10",104.45,104.97,104.34,2.31,2.25,53500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-09",101.76,102.68,101.65,102.61,2.58,50500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1192,"change":364,"percent_change":1398,"volume":1559,"transactions":9,"vwap":1192},"2026-02-06",99.86,100.35,99.82,44500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":1235,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-05",98.54,98.79,98.099998,-0.83,25200,{"date":1568,"open":1421,"high":1569,"low":1421,"close":1173,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1173},"2026-02-04",99.48,1.12,1.15,60300,{"date":1574,"open":1384,"high":1575,"low":1410,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-03",98.13,97.8,1.63,1.69,97900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":250,"volume":1587,"transactions":9,"vwap":1585},"2026-02-02",95.94,96.32,95.93,96.17,-0.81,32000,{"date":1589,"open":1590,"high":1334,"low":1591,"close":1592,"change":1134,"percent_change":343,"volume":1593,"transactions":9,"vwap":1592},"2026-01-30",96.92,96.65,96.98,157100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1460,"percent_change":1536,"volume":1600,"transactions":9,"vwap":1599},"2026-01-29",97.4,97.51,96.5,97.42,23200,{"date":1602,"open":1603,"high":1603,"low":1585,"close":1604,"change":1605,"percent_change":1606,"volume":1265,"transactions":9,"vwap":1604},"2026-01-28",96.91,96.77,-1.45,-1.48,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":623,"percent_change":1611,"volume":1015,"transactions":9,"vwap":1610},"2026-01-27",97.85,98.22,1.37,{"date":1613,"open":1597,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":190,"volume":1511,"transactions":9,"vwap":1616},"2026-01-26",97.57,96.88,96.89,0.21,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":941,"volume":1625,"transactions":9,"vwap":1623},"2026-01-23",95.95,96.78,95.72,96.68,0.16,57700,{"date":1627,"open":1628,"high":1591,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-22",96.28,96.23,96.52,0.69,0.72,5800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1336,"change":603,"percent_change":788,"volume":1639,"transactions":9,"vwap":1336},"2026-01-21",95.6,96.15,95.44,28200,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":135,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-20",95.64,94.97,94.99,-1.56,34100,{"date":1648,"open":1649,"high":1650,"low":1628,"close":1598,"change":87,"percent_change":1219,"volume":1651,"transactions":9,"vwap":1598},"2026-01-16",96.42,96.58,21800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":926,"percent_change":925,"volume":1658,"transactions":9,"vwap":1657},"2026-01-15",95.9,95.91,95.47,95.59,18400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":973,"percent_change":988,"volume":1664,"transactions":9,"vwap":1663},"2026-01-14",95.29,95.42,95.050003,20700,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1318,"change":1669,"percent_change":718,"volume":1670,"transactions":9,"vwap":1318},"2026-01-13",94.81,94.4,-1.26,16300,{"date":1672,"open":1584,"high":1673,"low":1360,"close":1404,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1404},"2026-01-12",96,0.39,0.41,40700,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":634,"volume":1676,"transactions":9,"vwap":1681},"2026-01-09",95,95.86,95.46,0.93,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":1688,"percent_change":463,"volume":1689,"transactions":9,"vwap":1686},"2026-01-08",94.11,94.53,94.089996,0.38,11100,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":885,"volume":1696,"transactions":9,"vwap":1694},"2026-01-07",94.32,93.98,94.15,0.71,8200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":354,"percent_change":354,"volume":1001,"transactions":9,"vwap":1702},"2026-01-06",93.53,93.65,93.26,93.44,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":211,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-05",92.76,93.45,92.67,1.3,8400,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1000,"percent_change":1353,"volume":1715,"transactions":9,"vwap":1714},"2026-01-02",92.5,91.77,92.25,9400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1718,"change":435,"percent_change":1489,"volume":1721,"transactions":9,"vwap":1718},"2025-12-31",91.81,91.93,91.71,5700,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":344,"percent_change":1134,"volume":1727,"transactions":9,"vwap":1726},"2025-12-30",92.43,92.13,92.17,4900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1353,"percent_change":566,"volume":1734,"transactions":9,"vwap":1733},"2025-12-29",92.39,92.61,92.29,92.58,6700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-26",91.9,92.099998,91.85,-0.04,2500,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1624,"percent_change":941,"volume":1747,"transactions":9,"vwap":1746},"2025-12-24",92.07,92.34,92.14,6900,{"date":1749,"open":1746,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1496,"volume":1287,"transactions":9,"vwap":1751},"2025-12-23",92.22,91.98,0.81,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":865,"percent_change":161,"volume":1758,"transactions":9,"vwap":1756},"2025-12-22",90.89,91.17,90.79,11700,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":935,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-19",91.35,91.65,91.4,0.34,23300,{"date":1767,"open":1761,"high":1768,"low":1769,"close":1770,"change":72,"percent_change":566,"volume":1771,"transactions":9,"vwap":1770},"2025-12-18",91.39,90.8,91.089996,8500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-17",90.95,91.19,90.51,90.62,-0.89,-0.97,17800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-16",91.78,91.97,91.51,-3.03,-3.2,26600,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":211,"percent_change":1429,"volume":1794,"transactions":9,"vwap":1793},"2025-12-15",94.73,94.26,94.54,12900,{"date":1796,"open":1699,"high":1699,"low":1797,"close":1798,"change":1799,"percent_change":1799,"volume":1651,"transactions":9,"vwap":1798},"2025-12-12",93.19,93.34,0.02,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":517,"percent_change":1021,"volume":1806,"transactions":9,"vwap":1805},"2025-12-11",93.18,93.63,93.15,93.32,23500,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":789,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-10",92.8,93.66,93.46,0.9,12300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":45,"percent_change":865,"volume":1820,"transactions":9,"vwap":1819},"2025-12-09",92.86,92.98,92.6,92.63,7500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-08",93.019997,93.050003,92.73,92.84,-0.03,14100,{"date":1830,"open":1819,"high":1831,"low":1832,"close":1833,"change":304,"percent_change":303,"volume":1834,"transactions":9,"vwap":1833},"2025-12-05",92.88,92.48,92.87,12400,{"date":1836,"open":1797,"high":1837,"low":1724,"close":1838,"change":973,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-04",93.24,92.62,0.5,25700,{"date":1842,"open":1843,"high":1844,"low":1737,"close":1845,"change":144,"percent_change":144,"volume":1846,"transactions":9,"vwap":1845},"2025-12-03",91.94,92.18,92.16,4300,{"date":1848,"open":1849,"high":1850,"low":1751,"close":1844,"change":1438,"percent_change":1142,"volume":1851,"transactions":9,"vwap":1844},"2025-12-02",92.33,92.35,9300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":125,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-01",93.059998,93.25,92.68,-0.62,10000,{"date":1860,"open":1797,"high":1861,"low":1862,"close":1701,"change":988,"percent_change":1014,"volume":1863,"transactions":9,"vwap":1701},"2025-11-28",93.28,93,6800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-26",92.31,92.89,92.24,92.77,1.06,1.16,25400,{"date":1874,"open":1774,"high":1875,"low":1755,"close":1720,"change":1495,"percent_change":633,"volume":1876,"transactions":9,"vwap":1720},"2025-11-25",91.89,46400,{"date":1878,"open":1879,"high":1769,"low":1880,"close":1881,"change":190,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-24",90.46,90.31,90.77,0.24,6400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":949,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-21",90.050003,90.71,90.040001,90.55,2.27,11800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1406,"volume":1898,"transactions":9,"vwap":1896},"2025-11-20",89.5,89.63,88.54,-0.71,15300,{"date":1900,"open":1901,"high":1895,"low":1902,"close":1903,"change":100,"percent_change":872,"volume":1771,"transactions":9,"vwap":1903},"2025-11-19",89.34,89.23,89.25,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":957,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-18",89.44,89.69,89.36,89.55,-1.74,13200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1758,"transactions":9,"vwap":1917},"2025-11-17",91.6,91.73,90.86,91.14,-0.88,-0.96,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":643,"volume":1858,"transactions":9,"vwap":1924},"2025-11-14",91.79,92.12,92.019997,0.62,{"date":1927,"open":1924,"high":1928,"low":1761,"close":1763,"change":1897,"percent_change":94,"volume":1228,"transactions":9,"vwap":1763},"2025-11-13",92.040001,{"date":1930,"open":1922,"high":1931,"low":1932,"close":1933,"change":1674,"percent_change":1082,"volume":1934,"transactions":9,"vwap":1933},"2025-11-12",92.28,91.69,92.11,15500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":517,"percent_change":1021,"volume":1940,"transactions":9,"vwap":1938},"2025-11-11",91.49,91.72,91.37,4000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1925,"percent_change":643,"volume":1946,"transactions":9,"vwap":1944},"2025-11-10",91.52,91.86,91.34,8700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":935,"percent_change":1764,"volume":1287,"transactions":9,"vwap":1950},"2025-11-07",90.83,91.24,90.59,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1764,"percent_change":1688,"volume":1958,"transactions":9,"vwap":1957},"2025-11-06",91.099998,91.15,90.66,90.93,42200,{"date":1960,"open":1887,"high":1957,"low":1951,"close":1951,"change":1392,"percent_change":344,"volume":1961,"transactions":9,"vwap":1951},"2025-11-05",26300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":72,"percent_change":566,"volume":1968,"transactions":9,"vwap":1967},"2025-11-04",91.010002,91.31,90.88,90.96,17600,{"date":1970,"open":1889,"high":1956,"low":1971,"close":1972,"change":273,"percent_change":517,"volume":1911,"transactions":9,"vwap":1972},"2025-11-03",90.35,90.49,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1777,"change":156,"percent_change":1978,"volume":1946,"transactions":9,"vwap":1777},"2025-10-31",90.84,90.9,90.54,-0.26,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1916,"change":335,"percent_change":1675,"volume":1983,"transactions":9,"vwap":1916},"2025-10-30",90.6,91.12,21000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1972,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1972},"2025-10-29",90.7,90.98,89.96,-1.1,-1.2,39100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1606,"volume":1027,"transactions":9,"vwap":1997},"2025-10-28",91.57,91.75,91.47,91.59,-1.38,{"date":2000,"open":1731,"high":2001,"low":1731,"close":2002,"change":739,"percent_change":1708,"volume":2003,"transactions":9,"vwap":2002},"2025-10-27",93.029999,92.97,37800,{"date":2005,"open":1995,"high":2006,"low":1995,"close":1783,"change":849,"percent_change":1227,"volume":2007,"transactions":9,"vwap":1783},"2025-10-24",91.91,3100,{"date":2009,"open":2010,"high":2011,"low":1763,"close":1762,"change":1675,"percent_change":200,"volume":1820,"transactions":9,"vwap":1762},"2025-10-23",91.46,91.7,{"date":2013,"open":1945,"high":1996,"low":1954,"close":1950,"change":463,"percent_change":1000,"volume":2014,"transactions":9,"vwap":1950},"2025-10-22",6500,{"date":2016,"open":2017,"high":2018,"low":1956,"close":1975,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1975},"2025-10-21",90.99,91.22,-0.93,-1.01,9500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1713,"change":603,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1713},"2025-10-20",91.64,91.99,91.56,0.92,27200,{"date":2030,"open":2031,"high":1770,"low":1769,"close":1957,"change":190,"percent_change":1882,"volume":1863,"transactions":9,"vwap":1957},"2025-10-17",90.81,{"date":2033,"open":1889,"high":2034,"low":2035,"close":1887,"change":1827,"percent_change":1827,"volume":2036,"transactions":9,"vwap":1887},"2025-10-16",90.82,90.41,8000,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-15",90.37,90.75,90.74,1.46,1.64,13900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":200,"percent_change":1054,"volume":2051,"transactions":9,"vwap":2050},"2025-10-14",88.55,89.52,88.089996,89.28,56400,{"date":2053,"open":2054,"high":2055,"low":2047,"close":2056,"change":879,"percent_change":1695,"volume":2057,"transactions":9,"vwap":2056},"2025-10-13",88.89,88.92,88.83,18900,{"date":2059,"open":2060,"high":2061,"low":25,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-10",89.2,89.33,88.2,-2.63,-2.9,36700,{"date":2067,"open":2068,"high":1945,"low":2041,"close":1949,"change":1180,"percent_change":817,"volume":1747,"transactions":9,"vwap":1949},"2025-10-09",91.29,{"date":2070,"open":1987,"high":2071,"low":2034,"close":1976,"change":2072,"percent_change":125,"volume":2073,"transactions":9,"vwap":1976},"2025-10-08",91.059998,-0.53,6300,{"date":2075,"open":1784,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":824,"volume":2080,"transactions":9,"vwap":2078},"2025-10-07",92.050003,91.41,91.43,-1.18,8600,{"date":2082,"open":2083,"high":1862,"low":2083,"close":1731,"change":2084,"percent_change":1624,"volume":2085,"transactions":9,"vwap":1731},"2025-10-06",92.53,0.15,17300,{"date":2087,"open":1726,"high":2083,"low":1726,"close":2088,"change":1871,"percent_change":1103,"volume":2089,"transactions":9,"vwap":2088},"2025-10-03",92.46,5400,{"date":2091,"open":1785,"high":2092,"low":2017,"close":2093,"change":453,"percent_change":452,"volume":1195,"transactions":9,"vwap":2093},"2025-10-02",91.54,91.3,{"date":2095,"open":1928,"high":1726,"low":1761,"close":1763,"change":2096,"percent_change":21,"volume":2097,"transactions":9,"vwap":1763},"2025-10-01",-0.64,33200,{"date":2099,"open":1746,"high":2100,"low":2101,"close":1928,"change":1978,"percent_change":473,"volume":2102,"transactions":9,"vwap":1928},"2025-09-30",92.15,91.74,42400,{"date":2104,"open":1850,"high":2105,"low":1844,"close":2106,"change":1256,"percent_change":1256,"volume":1490,"transactions":9,"vwap":2106},"2025-09-29",92.47,92.3,{"date":2108,"open":1931,"high":2109,"low":2110,"close":2111,"change":1014,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-09-26",92.44,92.19,92.36,0.58,9600,{"date":2115,"open":1928,"high":1923,"low":1713,"close":2116,"change":156,"percent_change":1978,"volume":2117,"transactions":9,"vwap":2116},"2025-09-25",91.83,4600,{"date":2119,"open":2120,"high":1724,"low":1744,"close":1744,"change":1990,"percent_change":65,"volume":2073,"transactions":9,"vwap":1744},"2025-09-24",92.42,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":444,"percent_change":444,"volume":1883,"transactions":9,"vwap":2125},"2025-09-23",93.52,93.14,93.27,{"date":2127,"open":1823,"high":1701,"low":2128,"close":2129,"change":1675,"percent_change":1000,"volume":2021,"transactions":9,"vwap":2129},"2025-09-22",92.75,93.21,{"date":2131,"open":1825,"high":2132,"low":2133,"close":1809,"change":2096,"percent_change":2134,"volume":995,"transactions":9,"vwap":1809},"2025-09-19",92.83,92.45,-0.68,{"date":2136,"open":2137,"high":2138,"low":1823,"close":1702,"change":2084,"percent_change":1624,"volume":2139,"transactions":9,"vwap":1702},"2025-09-18",93.11,93.6,25500,{"date":2141,"open":2142,"high":1687,"low":2129,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-17",93.64,93.29,-0.55,-0.59,32500,{"date":2148,"open":2149,"high":2150,"low":1810,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-16",93.79,93.93,93.84,0.1,0.11,16400,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":72,"percent_change":1839,"volume":2160,"transactions":9,"vwap":2159},"2025-09-15",93.33,94.019997,93.74,73200,{"date":2162,"open":2124,"high":2163,"low":1824,"close":2125,"change":2164,"percent_change":45,"volume":1940,"transactions":9,"vwap":2125},"2025-09-12",93.4,-0.2,{"date":2166,"open":1701,"high":2167,"low":1701,"close":2168,"change":2169,"percent_change":884,"volume":2170,"transactions":9,"vwap":2168},"2025-09-11",93.71,93.47,0.73,6000,{"date":2172,"open":2002,"high":2173,"low":2174,"close":2174,"change":426,"percent_change":778,"volume":2175,"transactions":9,"vwap":2174},"2025-09-10",93.17,92.74,10500,{"date":2177,"open":1856,"high":2178,"low":1745,"close":2179,"change":2180,"percent_change":94,"volume":2036,"transactions":9,"vwap":2179},"2025-09-09",92.7,92.66,-0.72,{"date":2182,"open":2183,"high":1706,"low":2183,"close":2184,"change":1034,"percent_change":2043,"volume":2185,"transactions":9,"vwap":2184},"2025-09-08",92.79,93.38,41600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1752,"percent_change":1496,"volume":2192,"transactions":9,"vwap":2191},"2025-09-05",92.080002,92.21,91.58,91.87,7800,{"date":2194,"open":1977,"high":1770,"low":1977,"close":2071,"change":941,"percent_change":748,"volume":2089,"transactions":9,"vwap":2071},"2025-09-04",{"date":2196,"open":2197,"high":1755,"low":2035,"close":1755,"change":892,"percent_change":2198,"volume":1940,"transactions":9,"vwap":1755},"2025-09-03",90.47,0.33,{"date":2200,"open":2201,"high":1951,"low":2202,"close":1951,"change":1799,"percent_change":1799,"volume":2203,"transactions":9,"vwap":1951},"2025-09-02",90.089996,89.93,109600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1187,"percent_change":1234,"volume":927,"transactions":9,"vwap":2209},"2025-08-29",90.58,90.64,90.43,90.57,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1761,"change":566,"percent_change":925,"volume":1771,"transactions":9,"vwap":1761},"2025-08-28",91.25,91.42,91.16,{"date":2216,"open":2217,"high":1949,"low":2218,"close":1949,"change":585,"percent_change":585,"volume":2219,"transactions":9,"vwap":1949},"2025-08-27",90.16,90.12,6100,{"date":2221,"open":2222,"high":1769,"low":2035,"close":1769,"change":1617,"percent_change":2223,"volume":2117,"transactions":9,"vwap":1769},"2025-08-26",90.42,0.23,{"date":2225,"open":1957,"high":2226,"low":1951,"close":1951,"change":1918,"percent_change":1919,"volume":2227,"transactions":9,"vwap":1951},"2025-08-25",91.07,9700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":1996,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1996},"2025-08-22",90.36,91.61,90.34,1.71,1.91,14700,{"date":2237,"open":1981,"high":1981,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-21",89.76,-1.04,-1.15,15000,{"date":2243,"open":1755,"high":2226,"low":2040,"close":1769,"change":1279,"percent_change":45,"volume":2244,"transactions":9,"vwap":1769},"2025-08-20",14800,{"date":2246,"open":1966,"high":1954,"low":2031,"close":2017,"change":72,"percent_change":566,"volume":2247,"transactions":9,"vwap":2017},"2025-08-19",29700,{"date":2249,"open":2197,"high":1986,"low":2197,"close":2250,"change":1827,"percent_change":1827,"volume":2251,"transactions":9,"vwap":2250},"2025-08-18",90.52,11400,{"date":2253,"open":2039,"high":1889,"low":1880,"close":1889,"change":2254,"percent_change":2255,"volume":2014,"transactions":9,"vwap":1889},"2025-08-15",0.96,1.07,{"date":2257,"open":1895,"high":2258,"low":2259,"close":2260,"change":2145,"percent_change":1026,"volume":2261,"transactions":9,"vwap":2260},"2025-08-14",89.78,89.46,89.59,38600,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":444,"volume":2021,"transactions":9,"vwap":2265},"2025-08-13",90.010002,90.18,0.05,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1219,"volume":2274,"transactions":9,"vwap":2272},"2025-08-12",89.62,90.22,89.32,90.13,0.85,7900,{"date":2276,"open":2277,"high":2278,"low":2050,"close":2050,"change":1319,"percent_change":1279,"volume":1846,"transactions":9,"vwap":2050},"2025-08-11",89.54,89.6,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":304,"percent_change":966,"volume":2284,"transactions":9,"vwap":2283},"2025-08-08",89.35,89.74,89.45,7300,{"date":2286,"open":2050,"high":1908,"low":2287,"close":2060,"change":1013,"percent_change":879,"volume":2036,"transactions":9,"vwap":2060},"2025-08-07",88.91,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":173,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-06",88.25,88.76,88.64,1.14,4700,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":546,"percent_change":1320,"volume":2192,"transactions":9,"vwap":2299},"2025-08-05",87.77,87.53,87.64,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":698,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-04",87.32,87.82,87.8,1.57,8300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2042,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-01",86.040001,86.47,85.74,86.44,1.72,41900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":920,"percent_change":115,"volume":2274,"transactions":9,"vwap":2320},"2025-07-31",85.29,85.32,84.75,84.98,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":973,"percent_change":926,"volume":1891,"transactions":9,"vwap":2326},"2025-07-30",85.35,85.57,85.019997,85.25,{"date":2328,"open":2320,"high":2329,"low":2319,"close":2330,"change":1978,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-29",85.040001,84.79,-0.31,20300,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1990,"volume":2339,"transactions":9,"vwap":2337},"2025-07-28",85.21,84.93,85.050003,-1.03,8800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1320,"percent_change":45,"volume":2089,"transactions":9,"vwap":2345},"2025-07-25",86.029999,86.089996,85.93,86.080002,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2350,"change":2164,"percent_change":865,"volume":2351,"transactions":9,"vwap":2350},"2025-07-24",86.5,86.68,86.26,5100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2234,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-07-23",86.27,86.81,86.17,86.46,2.26,52700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1882,"percent_change":966,"volume":2117,"transactions":9,"vwap":2365},"2025-07-22",84.43,84.61,84.38,84.55,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":1218,"percent_change":1871,"volume":2089,"transactions":9,"vwap":2370},"2025-07-21",83.99,84.44,84.31,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-07-18",83.51,83.53,83.18,83.34,-0.61,-0.73,5900,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":1014,"percent_change":644,"volume":2385,"transactions":9,"vwap":2384},"2025-07-17",83.7,84.040001,83.95,30100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1839,"percent_change":1482,"volume":1257,"transactions":9,"vwap":2391},"2025-07-16",82.96,83.52,82.91,83.42,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":1940,"transactions":9,"vwap":2396},"2025-07-15",83.26,82.83,82.92,-0.95,-1.13,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":1882,"percent_change":893,"volume":2404,"transactions":9,"vwap":2403},"2025-07-14",83.92,83.82,83.87,3200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1235,"percent_change":1779,"volume":1794,"transactions":9,"vwap":2410},"2025-07-11",83.81,83.83,83.62,83.63,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":585,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-10",84.11,84.45,83.86,0.04,11500,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":335,"percent_change":1000,"volume":2117,"transactions":9,"vwap":2421},"2025-07-09",84.32,84.42,84.26,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2426,"change":1674,"percent_change":72,"volume":1863,"transactions":9,"vwap":2426},"2025-07-08",83.84,84.050003,83.76,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":1158,"volume":2435,"transactions":9,"vwap":2433},"2025-07-07",84.099998,84.21,83.41,83.66,-0.99,31800,{"date":2437,"open":2330,"high":2330,"low":2438,"close":2438,"change":473,"percent_change":436,"volume":2439,"transactions":9,"vwap":2438},"2025-07-03",84.65,1700,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2336,"change":2444,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2336},"2025-07-02",84.67,84.95,0,9100,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2336,"change":2416,"percent_change":2266,"volume":1727,"transactions":9,"vwap":2336},"2025-07-01",85.22,84.87,{"date":2451,"open":2319,"high":2452,"low":2453,"close":2452,"change":2454,"percent_change":452,"volume":2065,"transactions":9,"vwap":2452},"2025-06-30",84.89,84.71,-0.09,{"date":2456,"open":2449,"high":2457,"low":2458,"close":2320,"change":1632,"percent_change":2273,"volume":2459,"transactions":9,"vwap":2320},"2025-06-27",85.17,84.82,6600,{"date":2461,"open":2462,"high":2370,"low":2384,"close":2422,"change":2463,"percent_change":1361,"volume":2464,"transactions":9,"vwap":2422},"2025-06-26",84.029999,1.47,15800,{"date":2466,"open":2467,"high":2390,"low":2468,"close":2467,"change":1319,"percent_change":2164,"volume":2469,"transactions":9,"vwap":2467},"2025-06-25",82.79,82.69,29400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2388,"change":463,"percent_change":1353,"volume":2475,"transactions":9,"vwap":2388},"2025-06-24",82.8,83.040001,82.63,31900,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1675,"percent_change":1839,"volume":2482,"transactions":9,"vwap":2481},"2025-06-23",81.53,82.61,81.49,82.56,25300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":80,"percent_change":2397,"volume":2489,"transactions":9,"vwap":2488},"2025-06-20",82.49,82.5,82.07,82.15,30000,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":566,"percent_change":879,"volume":2496,"transactions":9,"vwap":2495},"2025-06-18",82.89,83.31,82.76,82.94,13600,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2145,"percent_change":1897,"volume":2502,"transactions":9,"vwap":2501},"2025-06-17",82.81,82.3,82.42,45600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2397,"percent_change":2398,"volume":2509,"transactions":9,"vwap":2508},"2025-06-16",83.29,83.45,82.88,83.010002,56900,{"date":2511,"open":2401,"high":2512,"low":2513,"close":2514,"change":473,"percent_change":436,"volume":2515,"transactions":9,"vwap":2514},"2025-06-13",84.07,83.71,83.96,61600,{"date":2517,"open":2430,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":878,"volume":2522,"transactions":9,"vwap":2520},"2025-06-12",84.27,84.059998,84.24,0.55,52400,{"date":2524,"open":2525,"high":2415,"low":2526,"close":2527,"change":1839,"percent_change":1482,"volume":2528,"transactions":9,"vwap":2527},"2025-06-11",83.61,83.56,83.69,31600,{"date":2530,"open":2531,"high":2532,"low":2495,"close":2533,"change":144,"percent_change":144,"volume":1891,"transactions":9,"vwap":2533},"2025-06-10",83.24,83.28,83.19,{"date":2535,"open":2536,"high":2376,"low":2536,"close":2537,"change":120,"percent_change":517,"volume":2469,"transactions":9,"vwap":2537},"2025-06-09",82.75,83.21,{"date":2539,"open":2537,"high":2540,"low":2473,"close":2540,"change":2223,"percent_change":966,"volume":2541,"transactions":9,"vwap":2540},"2025-06-06",83.33,48300,{"date":2543,"open":2506,"high":2506,"low":2544,"close":2545,"change":2180,"percent_change":385,"volume":2003,"transactions":9,"vwap":2545},"2025-06-05",83.050003,83.099998,{"date":2547,"open":2493,"high":2548,"low":2533,"close":2402,"change":926,"percent_change":1460,"volume":1788,"transactions":9,"vwap":2402},"2025-06-04",83.88,{"date":2550,"open":2551,"high":2374,"low":2533,"close":2532,"change":251,"percent_change":594,"volume":2552,"transactions":9,"vwap":2532},"2025-06-03",83.5,17500,{"date":2554,"open":2555,"high":2556,"low":2391,"close":2383,"change":210,"percent_change":708,"volume":2557,"transactions":9,"vwap":2383},"2025-06-02",83.59,84.089996,17400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2561,"change":1675,"percent_change":1839,"volume":2563,"transactions":9,"vwap":2561},"2025-05-30",82.7,82.73,82.26,20400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":144,"percent_change":144,"volume":2570,"transactions":9,"vwap":2569},"2025-05-29",82.18,82.38,81.89,82.32,24500,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":1565,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-05-28",82.66,82.2,82.34,-1,28000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":110,"percent_change":1241,"volume":967,"transactions":9,"vwap":2583},"2025-05-27",82.93,83.32,82.82,83.17,{"date":2585,"open":2586,"high":2566,"low":2586,"close":2587,"change":2588,"percent_change":2027,"volume":2589,"transactions":9,"vwap":2587},"2025-05-23",81.54,82.14,0.75,42100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":2152,"percent_change":850,"volume":2595,"transactions":9,"vwap":2593},"2025-05-22",81.18,81.39,81.050003,29800,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2153,"percent_change":1227,"volume":2065,"transactions":9,"vwap":2601},"2025-05-21",81.4,81.72,81.21,81.29,{"date":2603,"open":2604,"high":2592,"low":2604,"close":2592,"change":817,"percent_change":453,"volume":2605,"transactions":9,"vwap":2592},"2025-05-20",80.93,9900,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2609,"change":1000,"percent_change":926,"volume":2332,"transactions":9,"vwap":2609},"2025-05-19",80.83,81.26,80.8,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":304,"volume":2618,"transactions":9,"vwap":2616},"2025-05-16",80.76,80.91,80.59,80.82,0.2,43600,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-05-15",80.080002,80.62,1.21,1.52,47600,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2630,"change":2072,"percent_change":52,"volume":2631,"transactions":9,"vwap":2630},"2025-05-14",80.32,79.4,79.41,11600,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":1857,"percent_change":94,"volume":2637,"transactions":9,"vwap":2636},"2025-05-13",79.69,80.26,79.94,72000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":988,"percent_change":506,"volume":1242,"transactions":9,"vwap":2643},"2025-05-12",80.42,80.6,80.28,80.56,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":1082,"percent_change":926,"volume":2649,"transactions":9,"vwap":2648},"2025-05-09",80.46,79.98,80.07,46600,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":546,"percent_change":2164,"volume":2656,"transactions":9,"vwap":2655},"2025-05-08",79.83,80.25,79.56,79.64,13000,{"date":2658,"open":2621,"high":2659,"low":2660,"close":2661,"change":2397,"percent_change":2079,"volume":2662,"transactions":9,"vwap":2661},"2025-05-07",80.19,79.68,79.8,18500,{"date":2664,"open":2643,"high":2665,"low":2666,"close":2667,"change":1675,"percent_change":1054,"volume":2662,"transactions":9,"vwap":2667},"2025-05-06",80.84,80.51,80.75,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1535,"percent_change":788,"volume":2251,"transactions":9,"vwap":2673},"2025-05-05",80.21,80.4,80.14,80.34,{"date":2675,"open":2676,"high":2677,"low":2654,"close":2655,"change":2169,"percent_change":1682,"volume":1664,"transactions":9,"vwap":2655},"2025-05-02",79.67,79.76,{"date":2679,"open":2680,"high":2630,"low":2681,"close":2681,"change":2682,"percent_change":2683,"volume":2631,"transactions":9,"vwap":2681},"2025-05-01",79.38,78.91,-1.06,-1.33,{"date":2685,"open":2686,"high":2670,"low":2687,"close":2688,"change":1385,"percent_change":2689,"volume":2577,"transactions":9,"vwap":2688},"2025-04-30",79.62,79.44,79.97,-0.52,{"date":2691,"open":2653,"high":2692,"low":2693,"close":2694,"change":934,"percent_change":463,"volume":2695,"transactions":9,"vwap":2694},"2025-04-29",80.43,80.059998,80.39,12200,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2648,"change":2254,"percent_change":2623,"volume":2700,"transactions":9,"vwap":2648},"2025-04-28",79.52,80.24,8100,{"date":180,"open":2702,"high":2703,"low":176,"close":2703,"change":190,"percent_change":966,"volume":2704,"transactions":9,"vwap":2703},78.89,79.11,24100]