[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GXC":3,"homepage-market-summary":28,"stock-historical-GXC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GXC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P China ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5604,1.33099,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},85.3,85.49,84.826694,86.4391,-1.1391,-1.32,15127.28303,106.42,26006.810936564,2.2,4914,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":180},365,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},107.010002,80.029999,23530,8588402.734141,5.63,"2025-04-22",[181,184,194,205,215,226,236,247,258,269,280,289,300,310,318,328,339,349,359,370,380,391,400,410,419,429,440,449,458,469,478,489,497,507,516,525,534,544,554,564,573,584,594,604,612,620,629,637,647,658,667,675,682,691,699,710,719,728,739,747,754,762,771,779,785,793,799,807,815,822,830,837,844,852,857,864,873,881,887,893,899,907,913,921,929,936,945,952,959,967,975,982,987,995,1003,1009,1016,1024,1032,1040,1047,1053,1060,1068,1076,1082,1090,1096,1104,1110,1115,1123,1131,1138,1144,1150,1156,1163,1170,1177,1182,1187,1192,1199,1207,1214,1221,1229,1238,1244,1247,1254,1260,1269,1274,1281,1287,1295,1302,1308,1316,1323,1329,1335,1343,1351,1357,1364,1371,1377,1383,1389,1397,1403,1409,1415,1421,1426,1433,1440,1447,1454,1461,1468,1472,1478,1484,1490,1495,1502,1510,1518,1525,1532,1538,1543,1549,1557,1565,1571,1579,1584,1593,1601,1604,1610,1615,1621,1627,1632,1639,1644,1652,1659,1664,1669,1677,1683,1689,1693,1699,1705,1711,1718,1723,1728,1734,1743,1750,1753,1759,1766,1772,1776,1782,1788,1792,1798,1801,1808,1815,1822,1828,1833,1837,1843,1848,1855,1861,1867,1872,1878,1886,1891,1898,1905,1911,1915,1920,1924,1930,1935,1940,1946,1951,1956,1964,1969,1974,1979,1984,1990,1997,2004,2008,2014,2020,2024,2030,2036,2041,2046,2050,2057,2060,2064,2068,2072,2076,2080,2086,2091,2098,2101,2107,2111,2117,2122,2127,2133,2138,2143,2148,2156,2160,2164,2173,2180,2187,2192,2198,2203,2208,2212,2217,2223,2226,2233,2238,2241,2246,2251,2256,2262,2266,2271,2274,2278,2285,2289,2295,2301,2308,2314,2317,2321,2326,2329,2333,2338,2344,2347,2353,2359,2365,2371,2375,2380,2385,2391,2397,2402,2405,2410,2414,2422,2428,2435,2441,2446,2451,2457,2462,2467,2473,2478,2482,2487,2492,2497,2504,2513,2520,2526,2531,2534,2537,2545,2550,2555,2559,2566,2574,2580,2587],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},483,85.1747,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",86.5,86.9799,85.935,-0.3309,-0.38,25148.711356,350,86.3007,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",86.83,86.93,86.5813,86.77,0.5268,0.61,12286.326987,354,86.7169,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",86.34,85.81,86.2432,-0.5768,-0.66,57454.515534,349,85.9874,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",86.78,86.97,86.585,86.82,-0.29,-0.33,12895.795497,382,86.7527,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",87.05,87.11,86.9249,-0.4088,-0.47,6962.200111,268,87.0453,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",87.72,87.83,87.2801,87.5188,-0.6912,-0.78,16734.81096,424,87.5629,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",88.4,88.44,88.0528,88.21,-1.45,-1.62,6425.06083,265,88.199,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",89.88,90.17,89.35,89.66,0.1051,0.12,17990.012994,305,89.7511,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",89.25,89.57,88.785,89.5549,1.4249,1.62,10582.081077,201,89.3009,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":43,"volume":286,"transactions":287,"vwap":288},"2026-09-18",87.34,88.13,87.26,0.875,57742.049909,302,88.049,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",87.28,87.45,87.195,87.255,0.745,0.86,9336.890936,267,87.3311,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",87.37,86.426906,86.51,-0.77,-0.88,17338.520198,376,87.0279,{"date":311,"open":312,"high":313,"low":291,"close":291,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":246},"2026-09-15",87.55,87.66,-0.73,-0.83,10046.670266,249,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":50,"volume":325,"transactions":326,"vwap":327},"2026-09-14",87.84,88.45,87.7401,88.01,0.43,23380.305767,292,88.0175,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",88.09,88.4099,87.4,87.58,-0.18,-0.21,228974.1199,1870,87.7156,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",88.03,88.3,87.76,-0.99,-1.12,31868.636402,327,87.865,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",89.1554,89.23,88.75,-0.95,-1.06,11953.220165,363,89,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",89.92,89.9858,89.3296,89.7,-1.3,-1.43,12879.233789,329,89.7048,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":64,"volume":377,"transactions":378,"vwap":379},"2026-09-04",90.675,91.0718,90.5,91,0.81,16425.347438,210,90.8862,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",89.87,90.355,89.45,90.19,0.113,0.13,15312.304193,340,89.9373,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":335,"volume":397,"transactions":398,"vwap":399},"2026-09-02",90.06,90.325,90.077,-0.193,5573.881466,194,90.1523,{"date":401,"open":385,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",90.76,90.185,90.27,-0.49,-0.54,5372.60405,229,90.4222,{"date":411,"open":412,"high":413,"low":414,"close":402,"change":415,"percent_change":405,"volume":416,"transactions":417,"vwap":418},"2026-08-31",91.1,91.12,90.65,-0.45,7598.626282,220,90.8781,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":150,"volume":426,"transactions":427,"vwap":428},"2026-08-28",91.15,91.51,90.87,91.21,0.3169,50066.698637,240,91.1436,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",90.9,90.91,90.745,90.8931,-0.1069,-0.12,8375.694019,301,90.8772,{"date":441,"open":442,"high":375,"low":443,"close":375,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",90.94,90.72,0.31,0.34,11138.295853,234,90.9216,{"date":450,"open":451,"high":423,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",90.26,90.69,0.2999,0.33,30931.34532,243,90.6581,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",90.28,90.6319,90.16,90.3901,-1.0665,-1.17,12557.412009,420,90.3908,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",91.84,91.4566,0.4166,0.46,5301.027929,221,91.621,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",90.85,91.42,90.77,91.04,-0.06,-0.07,14662.92349,245,91.0093,{"date":490,"open":491,"high":424,"low":491,"close":412,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",90.99,0.22,0.24,14071.827394,318,91.1168,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",91.01,91.13,90.88,-0.08,-0.09,9498.88656,282,91.0219,{"date":508,"open":482,"high":509,"low":482,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",91.195,90.96,0.6399,0.71,13788.824467,256,90.9758,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":234,"vwap":524},"2026-08-14",90.07,90.6,90.3201,0.1401,0.16,6691.493362,90.3519,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":347,"vwap":533},"2026-08-13",90.7,89.94,90.18,-0.9573,-1.05,20416.262999,90.3311,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",91.73,90.93,91.1373,-0.5844,-0.64,16951.141384,310,91.1263,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",92.2,91.5745,91.7217,-1.7183,-1.84,14345.402232,257,92.0144,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":64,"volume":561,"transactions":562,"vwap":563},"2026-08-10",92.78,93.48,92.76,93.44,0.83,20123.43723,319,93.1985,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":562,"vwap":572},"2026-08-07",92.515,92.88,92.61,1.0699,1.17,16325.456247,92.6064,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",91.53,91.74,91.3,91.5401,-0.2599,-0.28,9533.79989,227,91.5321,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",92.75,91.795,91.8,-0.15,-0.16,11210.345556,252,92.1229,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",91.47,92.035,91.95,0.41,0.45,7345.513985,284,91.8042,{"date":605,"open":500,"high":606,"low":500,"close":607,"change":608,"percent_change":265,"volume":609,"transactions":610,"vwap":611},"2026-08-03",91.71,91.54,0.11,14752.592433,338,91.5323,{"date":613,"open":614,"high":615,"low":452,"close":616,"change":150,"percent_change":145,"volume":617,"transactions":618,"vwap":619},"2026-07-31",91.19,91.4786,91.43,10159.82234,368,91.1048,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":476,"vwap":628},"2026-07-30",90.62,91.08,90.44,0.82,0.91,8679.119484,90.7067,{"date":630,"open":404,"high":431,"low":631,"close":451,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",90.2,0.57,0.64,12116.796676,337,90.3934,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":105,"volume":644,"transactions":645,"vwap":646},"2026-07-28",89.07,89.7419,88.99,89.69,0.05,27583.752761,423,89.3227,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",89.5152,89.81,89.17,89.64,1.61,1.83,15843.413941,357,89.5546,{"date":659,"open":660,"high":661,"low":660,"close":341,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",87.93,88.5399,-0.41,-0.46,26085.104996,286,88.122,{"date":668,"open":669,"high":669,"low":670,"close":250,"change":671,"percent_change":589,"volume":672,"transactions":673,"vwap":674},"2026-07-23",88.85,88.28,-0.13,25173.58179,277,88.6418,{"date":676,"open":669,"high":677,"low":678,"close":678,"change":679,"percent_change":243,"volume":680,"transactions":256,"vwap":681},"2026-07-22",89.077,88.57,-0.7,12082.02762,88.8581,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":105,"percent_change":688,"volume":689,"transactions":317,"vwap":690},"2026-07-21",89.62,90,89.22,89.27,0.07,308091.48984,89.53,{"date":692,"open":358,"high":652,"low":669,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",89.21,1.64,1.87,10229.714811,309,89.2176,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",87.12,87.65,86.872,87.57,-2.02,-2.25,15553.709795,391,87.5175,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",90.1,89.59,-0.48,-0.53,5447.820747,218,89.7557,{"date":720,"open":685,"high":721,"low":722,"close":518,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",90.455,89.945,1.3446,1.52,17583.952954,320,90.2224,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",88.9,89.1299,88.67,88.7254,1.1654,1.33,9339.133655,299,88.8322,{"date":740,"open":283,"high":283,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":562,"vwap":746},"2026-07-13",87.31,87.56,-1.23,-1.39,20135.702598,87.7354,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":671,"percent_change":589,"volume":753,"transactions":9,"vwap":752},"2026-07-10",89.029999,89.2,88.64,88.79,12000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":626,"volume":761,"transactions":9,"vwap":759},"2026-07-09",88.59,89.040001,88.53,88.92,0.8,11300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",88.07,88.41,87.89,88.12,1.08,1.24,25300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":679,"volume":778,"transactions":9,"vwap":776},"2026-07-07",87.029999,87.6,86.98,87.040001,-0.61,38600,{"date":780,"open":781,"high":766,"low":781,"close":702,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":702},"2026-07-06",87.14,1.47,1.71,19100,{"date":786,"open":787,"high":788,"low":208,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",86.64,86.88,86.18,-1.35,-1.54,27000,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":100,"percent_change":570,"volume":798,"transactions":9,"vwap":797},"2026-07-01",85.92,87.85,87.53,12300,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",86.33,86.79,86.52,0.23,0.27,11000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":600,"volume":814,"transactions":9,"vwap":812},"2026-06-29",86.010002,86.31,85.71,86.29,0.39,18600,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":221,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-26",85.029999,85.95,85.9,-0.34,34100,{"date":823,"open":196,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",86.99,86.059998,86.19,-0.97,-1.11,25100,{"date":831,"open":832,"high":312,"low":833,"close":834,"change":406,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-24",87.17,87.07,87.16,-0.62,15200,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",88.2,87.7,-2.15,-2.39,26500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-22",89.56,89.91,89.13,89.85,0,23100,{"date":853,"open":854,"high":855,"low":846,"close":849,"change":484,"percent_change":485,"volume":856,"transactions":9,"vwap":849},"2026-06-18",89.98,90.040001,26700,{"date":858,"open":859,"high":860,"low":382,"close":847,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":847},"2026-06-17",91.17,91.58,-1.46,-1.6,30700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",91.65,91.67,91.28,91.37,-1.24,-1.34,9200,{"date":874,"open":875,"high":876,"low":877,"close":568,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":568},"2026-06-15",92.62,93.010002,92.58,0.88,0.96,14800,{"date":882,"open":883,"high":884,"low":885,"close":536,"change":560,"percent_change":626,"volume":886,"transactions":9,"vwap":536},"2026-06-12",91.62,91.78,91.36,6400,{"date":888,"open":889,"high":890,"low":891,"close":431,"change":599,"percent_change":600,"volume":892,"transactions":9,"vwap":431},"2026-06-11",89.76,91.11,89.68,12800,{"date":894,"open":895,"high":577,"low":896,"close":896,"change":897,"percent_change":232,"volume":898,"transactions":9,"vwap":896},"2026-06-10",90.53,90.49,-0.43,15500,{"date":900,"open":901,"high":902,"low":685,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",91.23,91.55,90.92,0.54,0.6,11500,{"date":908,"open":909,"high":375,"low":529,"close":910,"change":911,"percent_change":335,"volume":912,"transactions":9,"vwap":910},"2026-06-08",90.59,90.38,-0.19,38500,{"date":914,"open":915,"high":916,"low":374,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-05",91.87,92.059998,90.57,-2.6,-2.79,34200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":522,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-04",93.52,93.63,93,93.17,0.17,13500,{"date":930,"open":931,"high":931,"low":932,"close":876,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":876},"2026-06-03",94.029999,92.97,-2.16,-2.27,34300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-02",95.099998,95.61,94.87,95.17,2.41,2.6,24300,{"date":946,"open":947,"high":948,"low":947,"close":558,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":558},"2026-06-01",92.14,92.93,0.48,0.52,12400,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-29",92.17,92.74,92.28,0.03,32100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":835,"volume":966,"transactions":9,"vwap":964},"2026-05-28",91.44,92.41,91.26,92.25,-0.58,77600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":828,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-27",92.71,93.12,92.68,92.83,-1.18,13100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":633,"percent_change":981,"volume":898,"transactions":9,"vwap":980},"2026-05-26",93.84,94.2,93.72,93.94,0.69,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":897,"percent_change":663,"volume":986,"transactions":9,"vwap":985},"2026-05-22",92.44,93.3,27400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":862,"volume":994,"transactions":9,"vwap":992},"2026-05-21",93.040001,94.019997,92.91,93.73,-1.52,30400,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":998},"2026-05-20",94.45,95.25,94.42,0.5,0.53,13900,{"date":1004,"open":997,"high":1005,"low":997,"close":1006,"change":1007,"percent_change":522,"volume":1008,"transactions":9,"vwap":1006},"2026-05-19",94.97,94.75,0.15,30800,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":714,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-18",95,94.34,94.6,-0.5,19900,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-15",95.67,94.95,95.080002,-2.34,-2.4,52600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-14",97.53,97.57,96.82,97.42,-2.47,17300,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-13",96.75,100.21,99.89,2.39,2.45,19700,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-12",98.019997,97.010002,97.5,-0.14,48300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":608,"percent_change":608,"volume":1052,"transactions":9,"vwap":1051},"2026-05-11",98.38,98.95,97.64,31100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1026,"change":1058,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1026},"2026-05-08",98.07,98.49,97.48,0.08,29200,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-07",98.5,97.4,97.45,-0.85,-0.86,66600,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-06",96.87,98.36,98.3,2.32,2.42,24200,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":805,"percent_change":1081,"volume":1075,"transactions":9,"vwap":1080},"2026-05-05",95.74,96.16,95.98,0.28,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-04",96,96.54,95.71,-0.63,-0.65,35200,{"date":1091,"open":1092,"high":1028,"low":1092,"close":1093,"change":387,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-01",96.019997,96.34,0.14,7900,{"date":1097,"open":1098,"high":1099,"low":938,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-30",95.12,96.47,96.21,1.45,1.53,19800,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":140,"volume":1109,"transactions":9,"vwap":1107},"2026-04-29",95.28,94.76,0.3,12600,{"date":1111,"open":1112,"high":1107,"low":1112,"close":1113,"change":314,"percent_change":305,"volume":1114,"transactions":9,"vwap":1113},"2026-04-28",94.12,94.46,35800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":973,"volume":1122,"transactions":9,"vwap":1120},"2026-04-27",95.33,95.45,95.010002,95.19,-1.14,24600,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-24",95.69,96.35,96.33,1.04,1.09,9800,{"date":1132,"open":1133,"high":1134,"low":1119,"close":1135,"change":1136,"percent_change":254,"volume":1137,"transactions":9,"vwap":1135},"2026-04-23",96.059998,96.2,95.29,-1.57,36600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":957,"percent_change":957,"volume":1143,"transactions":9,"vwap":1142},"2026-04-22",97,97.23,96.86,10600,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":345,"volume":1122,"transactions":9,"vwap":1148},"2026-04-21",97.85,96.79,96.83,-1.1,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":415,"percent_change":663,"volume":928,"transactions":9,"vwap":1155},"2026-04-20",98.059998,98.46,97.9,97.93,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1049,"change":1161,"percent_change":782,"volume":1162,"transactions":9,"vwap":1049},"2026-04-17",98.2,98.78,98,1.43,18800,{"date":1164,"open":1043,"high":1165,"low":1166,"close":1167,"change":64,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-16",97.87,96.69,96.95,0.94,268900,{"date":1171,"open":1125,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-15",96.13,95.6,96.050003,0.01,6600,{"date":1178,"open":1106,"high":1134,"low":1106,"close":1179,"change":1180,"percent_change":1168,"volume":1181,"transactions":9,"vwap":1179},"2026-04-14",96.040001,0.89,349200,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":157,"percent_change":130,"volume":1186,"transactions":9,"vwap":1185},"2026-04-13",93.91,95.15,14300,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1081,"percent_change":1108,"volume":1191,"transactions":9,"vwap":1190},"2026-04-10",95.029999,94.41,5700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":315,"percent_change":1198,"volume":1103,"transactions":9,"vwap":1197},"2026-04-09",93.74,94.32,93.38,94.13,-0.87,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-08",95.21,94.52,94.96,3.27,3.57,11700,{"date":1208,"open":606,"high":536,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-07",90.86,91.69,-0.23,-0.25,16000,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":221,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-06",91.59,92.26,91.92,-0.31,30000,{"date":1222,"open":1210,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-02",92.57,91.099998,92.21,-0.52,-0.56,33100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-01",93.029999,93.35,92.7,92.73,-0.39,-0.42,32400,{"date":1239,"open":1240,"high":970,"low":1240,"close":970,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":970},"2026-03-31",91.29,1.93,2.12,50100,{"date":1245,"open":1246,"high":883,"low":414,"close":614,"change":813,"percent_change":324,"volume":898,"transactions":9,"vwap":614},"2026-03-30",91.45,{"date":1248,"open":424,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1206,"transactions":9,"vwap":1251},"2026-03-27",91.4,90.67,90.8,-0.27,-0.3,{"date":1255,"open":1246,"high":1256,"low":1257,"close":1258,"change":1022,"percent_change":1259,"volume":770,"transactions":9,"vwap":1258},"2026-03-26",91.89,90.79,91.07,-2.57,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-25",93.57,93.75,93.31,93.47,1.78,1.94,5000,{"date":1270,"open":1271,"high":1272,"low":963,"close":1210,"change":334,"percent_change":1273,"volume":843,"transactions":9,"vwap":1210},"2026-03-24",91.35,92.029999,-0.2,{"date":1275,"open":1276,"high":1277,"low":1278,"close":915,"change":493,"percent_change":1279,"volume":1280,"transactions":9,"vwap":915},"2026-03-23",91.72,92.46,91.39,0.26,17900,{"date":1282,"open":556,"high":556,"low":424,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-20",91.63,-2.43,-2.58,19500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1065,"volume":1294,"transactions":9,"vwap":1292},"2026-03-19",93.27,94.080002,92.85,94.059998,-0.81,26200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":940,"change":1136,"percent_change":1300,"volume":1301,"transactions":9,"vwap":940},"2026-03-18",96.080002,96.12,94.78,-1.63,15600,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":211,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-17",97.2,96.44,-0.68,23000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":625,"volume":1315,"transactions":9,"vwap":1313},"2026-03-16",97.33,97.56,96.98,97.099998,0.79,23400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":444,"percent_change":140,"volume":1322,"transactions":9,"vwap":1321},"2026-03-13",96.94,96.97,95.91,96.31,68800,{"date":1324,"open":1325,"high":1326,"low":1084,"close":1084,"change":1327,"percent_change":870,"volume":1328,"transactions":9,"vwap":1084},"2026-03-12",96.39,96.46,-1.21,29700,{"date":1330,"open":1057,"high":1057,"low":1331,"close":1332,"change":1333,"percent_change":662,"volume":1334,"transactions":9,"vwap":1332},"2026-03-11",96.68,97.21,-0.4,14700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":944,"transactions":9,"vwap":1340},"2026-03-10",96.92,98.39,96.88,97.61,1.32,1.37,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1346},"2026-03-09",94.63,96.29,94.18,1.4,1.48,35500,{"date":1352,"open":1353,"high":941,"low":1353,"close":1354,"change":1180,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-06",93.99,94.89,0.95,35400,{"date":1358,"open":1290,"high":1359,"low":1265,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-05",94.57,94,-1.27,-1.33,36900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1007,"percent_change":522,"volume":1370,"transactions":9,"vwap":1369},"2026-03-04",95.16,95.48,94.69,95.27,22700,{"date":1372,"open":1203,"high":1373,"low":985,"close":1098,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1098},"2026-03-03",95.14,-3.05,-3.11,33700,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":436,"percent_change":436,"volume":1382,"transactions":9,"vwap":1381},"2026-03-02",96.61,98.27,98.17,25800,{"date":1384,"open":1153,"high":1385,"low":1386,"close":1387,"change":580,"percent_change":580,"volume":1388,"transactions":9,"vwap":1387},"2026-02-27",98.89,98.28,98.29,35700,{"date":1390,"open":1391,"high":1392,"low":1160,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-26",98.86,99.22,98.57,-2.24,-2.22,38400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":1001,"percent_change":1001,"volume":1402,"transactions":9,"vwap":1400},"2026-02-25",100.4,100.81,100.050003,29300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1406,"change":850,"percent_change":850,"volume":1408,"transactions":9,"vwap":1406},"2026-02-24",99.68,100.28,99.51,18300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1406,"change":540,"percent_change":1087,"volume":1414,"transactions":9,"vwap":1406},"2026-02-23",100.94,101.25,100.15,65300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":949,"percent_change":949,"volume":1420,"transactions":9,"vwap":1418},"2026-02-20",98.84,100.92,98.83,20800,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":957,"percent_change":957,"volume":1425,"transactions":9,"vwap":1424},"2026-02-19",99.87,100.44,8200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-18",100.67,101.080002,100.41,0.1,18100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":125,"percent_change":125,"volume":1439,"transactions":9,"vwap":1438},"2026-02-17",99.91,100.6,99.74,100.31,26300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1435,"change":1445,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1435},"2026-02-13",99.41,100.080002,99.33,-0.32,28200,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":550,"volume":1453,"transactions":9,"vwap":1451},"2026-02-12",101.7,99.66,100.23,-1.88,17100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":387,"percent_change":387,"volume":1460,"transactions":9,"vwap":1459},"2026-02-11",101.74,102.22,101.12,102.11,24900,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-10",101.77,102.37,101.98,-0.05,18000,{"date":1469,"open":1429,"high":1459,"low":1429,"close":1470,"change":760,"percent_change":1314,"volume":1471,"transactions":9,"vwap":1470},"2026-02-09",102.029999,9300,{"date":1473,"open":1474,"high":1475,"low":1443,"close":1475,"change":1476,"percent_change":1073,"volume":1477,"transactions":9,"vwap":1475},"2026-02-06",100.33,101.23,2.3,22200,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1235,"percent_change":1235,"volume":1483,"transactions":9,"vwap":1482},"2026-02-05",99.76,98.8,98.93,13200,{"date":1485,"open":1486,"high":1486,"low":1385,"close":1487,"change":1488,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-04",100.029999,99.32,-1.01,39100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1474,"change":1252,"percent_change":1252,"volume":892,"transactions":9,"vwap":1474},"2026-02-03",100.25,100.63,99.44,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1436,"change":253,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1436},"2026-02-02",100.55,101.089996,100.13,-1.42,27500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1395,"volume":1509,"transactions":9,"vwap":1507},"2026-01-30",102.82,103.12,101.3,102.050003,-2.32,15400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":492,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-29",104.92,105,103.32,104.37,0.21,20000,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":135,"volume":1524,"transactions":9,"vwap":1522},"2026-01-28",104.44,103.65,104.15,0.68,15800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1168,"percent_change":1531,"volume":1356,"transactions":9,"vwap":1530},"2026-01-27",103.19,103.5,103.010002,103.47,0.92,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":688,"percent_change":688,"volume":1537,"transactions":9,"vwap":1536},"2026-01-26",102.17,102.73,102.53,10700,{"date":1539,"open":1540,"high":1504,"low":1465,"close":1541,"change":1273,"percent_change":911,"volume":1542,"transactions":9,"vwap":1541},"2026-01-23",102.25,102.46,34700,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1001,"percent_change":950,"volume":1548,"transactions":9,"vwap":1547},"2026-01-22",102.44,103,102.66,11600,{"date":1550,"open":1551,"high":1464,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-21",101.84,101.42,102.13,1.77,1.76,18500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-20",100.61,101.21,100.36,-1.38,-1.36,20500,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1456,"change":1569,"percent_change":1570,"volume":1286,"transactions":9,"vwap":1456},"2026-01-16",102.15,101.32,-1.41,-1.37,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-15",102.9,103.4,102.3,103.15,-0.02,11100,{"date":1580,"open":1581,"high":1582,"low":1535,"close":1582,"change":688,"percent_change":688,"volume":1583,"transactions":9,"vwap":1582},"2026-01-14",102.94,103.17,12700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-13",103.14,103.25,102.79,103.099998,-0.98,-0.94,10000,{"date":1594,"open":1595,"high":1596,"low":1465,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-12",102.33,104.31,104.080002,3,2.97,26100,{"date":1602,"open":1411,"high":1603,"low":1436,"close":1429,"change":493,"percent_change":493,"volume":880,"transactions":9,"vwap":1429},"2026-01-09",101.36,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":324,"percent_change":324,"volume":1609,"transactions":9,"vwap":1608},"2026-01-08",99.9,101.029999,100.84,28100,{"date":1611,"open":1436,"high":1612,"low":1613,"close":1430,"change":406,"percent_change":715,"volume":1614,"transactions":9,"vwap":1430},"2026-01-07",100.74,100.34,55000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":492,"percent_change":492,"volume":1620,"transactions":9,"vwap":1619},"2026-01-06",101.53,101.71,100.95,15900,{"date":1622,"open":1623,"high":1608,"low":1624,"close":1625,"change":1626,"percent_change":1626,"volume":1483,"transactions":9,"vwap":1625},"2026-01-05",99.71,99.4,100.73,0.65,{"date":1628,"open":1487,"high":1629,"low":1487,"close":1443,"change":1204,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1443},"2026-01-02",100.089996,3.38,22300,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1382,"transactions":9,"vwap":1636},"2025-12-31",97.26,96.72,96.81,-0.74,-0.76,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":145,"percent_change":813,"volume":898,"transactions":9,"vwap":1643},"2025-12-30",97.76,97.92,97.55,{"date":1645,"open":1646,"high":1647,"low":1140,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-29",97.38,97.62,97.17,-1.92,-1.94,75200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1314,"percent_change":760,"volume":1658,"transactions":9,"vwap":1657},"2025-12-26",98.62,99.2,98.56,99.089996,15300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1072,"change":1108,"percent_change":444,"volume":1620,"transactions":9,"vwap":1072},"2025-12-24",98.26,98.4,98.099998,{"date":1665,"open":1666,"high":1381,"low":1643,"close":1160,"change":1667,"percent_change":1226,"volume":1668,"transactions":9,"vwap":1160},"2025-12-23",97.72,-0.51,56100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1130,"transactions":9,"vwap":1674},"2025-12-22",98.089996,98.55,97.89,98.51,-0.79,-0.8,{"date":1678,"open":1385,"high":1679,"low":1385,"close":1680,"change":1128,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-19",99.62,99.3,1.06,23600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1661,"change":760,"percent_change":625,"volume":1688,"transactions":9,"vwap":1661},"2025-12-18",98.25,98.63,98.21,8800,{"date":1690,"open":1686,"high":1686,"low":1691,"close":1691,"change":1175,"percent_change":1175,"volume":1692,"transactions":9,"vwap":1691},"2025-12-17",97.46,5300,{"date":1694,"open":1695,"high":1146,"low":1319,"close":1064,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1064},"2025-12-16",97.37,-1,-1.02,17700,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1293,"percent_change":1704,"volume":1524,"transactions":9,"vwap":1703},"2025-12-15",99.17,98.15,98.45,-0.82,{"date":1706,"open":1707,"high":1606,"low":1708,"close":1709,"change":503,"percent_change":503,"volume":1710,"transactions":9,"vwap":1709},"2025-12-12",99.77,99.019997,99.26,19600,{"date":1712,"open":1419,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-11",99.45,98.67,99.35,-0.1,5900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1713,"change":125,"percent_change":125,"volume":1268,"transactions":9,"vwap":1713},"2025-12-10",99.52,99.97,99.36,{"date":1724,"open":1482,"high":1725,"low":1674,"close":1725,"change":1726,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-09",99.050003,-1.15,6200,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":405,"percent_change":405,"volume":1733,"transactions":9,"vwap":1732},"2025-12-08",100.5,99.86,100.2,9900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-05",100.37,100.87,100.07,100.69,1.38,1.39,229400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1466,"percent_change":1466,"volume":1749,"transactions":9,"vwap":1748},"2025-12-04",99.39,99.53,99.099998,99.31,4300,{"date":1751,"open":1656,"high":1722,"low":1656,"close":1722,"change":897,"percent_change":897,"volume":1752,"transactions":9,"vwap":1722},"2025-12-03",8700,{"date":1754,"open":1721,"high":1755,"low":1756,"close":1757,"change":1014,"percent_change":1014,"volume":1758,"transactions":9,"vwap":1757},"2025-12-02",100.099998,99.48,99.79,74200,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-01",99.59,100.68,100.29,0.72,16500,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1001,"percent_change":904,"volume":1771,"transactions":9,"vwap":1770},"2025-11-28",99.24,99.69,99.57,3300,{"date":1773,"open":1050,"high":1713,"low":1662,"close":1774,"change":820,"percent_change":820,"volume":1775,"transactions":9,"vwap":1774},"2025-11-26",99.040001,13400,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1001,"percent_change":904,"volume":1781,"transactions":9,"vwap":1780},"2025-11-25",99.61,99.13,99.38,9400,{"date":1783,"open":1784,"high":1708,"low":1784,"close":1785,"change":1102,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-24",98.44,98.85,1.57,5600,{"date":1789,"open":1790,"high":1666,"low":1093,"close":1791,"change":190,"percent_change":1235,"volume":753,"transactions":9,"vwap":1791},"2025-11-21",96.59,97.32,{"date":1793,"open":1405,"high":1794,"low":1795,"close":1795,"change":1136,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-20",99.8,97.7,-1.58,11400,{"date":1799,"open":1731,"high":1731,"low":1701,"close":1800,"change":305,"percent_change":305,"volume":1420,"transactions":9,"vwap":1800},"2025-11-19",99.27,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1306,"percent_change":1306,"volume":1807,"transactions":9,"vwap":1806},"2025-11-18",100,100.32,99.42,100.040001,23900,{"date":1809,"open":1607,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1488,"volume":1814,"transactions":9,"vwap":1812},"2025-11-17",101.46,100.45,100.72,-1.03,6500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":871,"percent_change":365,"volume":1821,"transactions":9,"vwap":1820},"2025-11-14",101.4,102.63,101.26,101.75,23800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1716,"percent_change":1716,"volume":1109,"transactions":9,"vwap":1827},"2025-11-13",103.74,104.14,102.8,103.089996,{"date":1829,"open":1830,"high":1830,"low":1581,"close":1527,"change":1831,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1527},"2025-11-12",103.36,0.04,6300,{"date":1834,"open":1835,"high":1836,"low":1576,"close":1576,"change":1667,"percent_change":405,"volume":1280,"transactions":9,"vwap":1576},"2025-11-11",103.56,103.94,{"date":1838,"open":1839,"high":1840,"low":1827,"close":1841,"change":724,"percent_change":1842,"volume":1286,"transactions":9,"vwap":1841},"2025-11-10",103.31,103.86,103.66,1.49,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":1236,"percent_change":662,"volume":1688,"transactions":9,"vwap":1846},"2025-11-07",101.66,102.14,101.010002,{"date":1849,"open":1850,"high":1851,"low":1595,"close":1852,"change":878,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-06",102.75,103.21,102.56,0.87,8600,{"date":1856,"open":1857,"high":1858,"low":1400,"close":1858,"change":1859,"percent_change":1860,"volume":851,"transactions":9,"vwap":1858},"2025-11-05",101.13,101.68,1.15,1.14,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1563,"percent_change":1362,"volume":1866,"transactions":9,"vwap":1865},"2025-11-04",100.27,100.93,100.53,14500,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":110,"percent_change":110,"volume":753,"transactions":9,"vwap":1871},"2025-11-03",101.99,101.38,101.89,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1875,"change":70,"percent_change":531,"volume":1877,"transactions":9,"vwap":1875},"2025-10-31",101.55,101.9,101.040001,12200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1796,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-30",102.85,103.33,102.74,102.98,-1.51,10500,{"date":1887,"open":1888,"high":1512,"low":1597,"close":1889,"change":135,"percent_change":633,"volume":1890,"transactions":9,"vwap":1889},"2025-10-29",104.7,104.56,9700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":540,"volume":1688,"transactions":9,"vwap":1896},"2025-10-28",103.57,104.029999,103.37,103.9,-0.67,{"date":1899,"open":1900,"high":1888,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":798,"transactions":9,"vwap":1902},"2025-10-27",104.64,104.17,104.57,1.73,1.68,{"date":1906,"open":1907,"high":1907,"low":1588,"close":1908,"change":512,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-24",103.059998,102.84,0.7,7700,{"date":1912,"open":1913,"high":1545,"low":1913,"close":1553,"change":1741,"percent_change":1740,"volume":1914,"transactions":9,"vwap":1553},"2025-10-23",101.47,9600,{"date":1916,"open":1559,"high":1917,"low":1918,"close":1612,"change":715,"percent_change":1226,"volume":1919,"transactions":9,"vwap":1612},"2025-10-22",101.33,100.14,41400,{"date":1921,"open":1922,"high":1922,"low":1847,"close":1923,"change":1704,"percent_change":1676,"volume":1733,"transactions":9,"vwap":1923},"2025-10-21",101.56,101.27,{"date":1925,"open":1737,"high":1575,"low":1926,"close":1927,"change":1928,"percent_change":1129,"volume":1929,"transactions":9,"vwap":1927},"2025-10-20",100.78,102.089996,1.1,25500,{"date":1931,"open":1401,"high":1932,"low":1401,"close":1933,"change":663,"percent_change":415,"volume":1934,"transactions":9,"vwap":1933},"2025-10-17",101.07,100.99,19200,{"date":1936,"open":1449,"high":1937,"low":1938,"close":1939,"change":643,"percent_change":643,"volume":928,"transactions":9,"vwap":1939},"2025-10-16",101.96,101.2,101.45,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1817,"change":626,"percent_change":626,"volume":1945,"transactions":9,"vwap":1817},"2025-10-15",101.54,101.8,100.88,16400,{"date":1947,"open":1800,"high":1923,"low":1709,"close":1948,"change":827,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-14",100.49,-0.96,56900,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1810,"change":1955,"percent_change":79,"volume":1460,"transactions":9,"vwap":1810},"2025-10-13",101.95,101.24,3.04,{"date":1957,"open":1958,"high":1959,"low":1643,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-10",103.2,103.62,98.42,-5.55,-5.34,94400,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1884,"percent_change":366,"volume":1682,"transactions":9,"vwap":1968},"2025-10-09",105.52,103.67,103.97,{"date":1970,"open":1971,"high":1972,"low":1888,"close":1972,"change":1973,"percent_change":600,"volume":798,"transactions":9,"vwap":1972},"2025-10-08",105.099998,105.48,0.47,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":70,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1978},"2025-10-07",106.31,104.89,105.010002,{"date":1980,"open":1981,"high":24,"low":1982,"close":1983,"change":957,"percent_change":957,"volume":851,"transactions":9,"vwap":1983},"2025-10-06",105.78,105.56,106.089996,{"date":1985,"open":1986,"high":24,"low":1987,"close":1988,"change":777,"percent_change":1989,"volume":1945,"transactions":9,"vwap":1988},"2025-10-03",106.28,105.79,106.059998,-0.57,{"date":1991,"open":1992,"high":174,"low":1993,"close":1994,"change":1129,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-02",106.91,106.48,106.67,1.03,14200,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":201,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-01",104.82,105.66,105.58,0.58,17400,{"date":2005,"open":2006,"high":1966,"low":1888,"close":2007,"change":981,"percent_change":135,"volume":1402,"transactions":9,"vwap":2007},"2025-09-30",105.15,104.97,{"date":2009,"open":2010,"high":1902,"low":2011,"close":2012,"change":2013,"percent_change":1555,"volume":1008,"transactions":9,"vwap":2012},"2025-09-29",104.21,104.2,104.28,1.8,{"date":2015,"open":1846,"high":2016,"low":2017,"close":2018,"change":315,"percent_change":1676,"volume":2019,"transactions":9,"vwap":2018},"2025-09-26",102.5,101.92,102.48,8300,{"date":2021,"open":1527,"high":2022,"low":1573,"close":1839,"change":2023,"percent_change":1081,"volume":1162,"transactions":9,"vwap":1839},"2025-09-25",103.46,0.29,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1741,"percent_change":1342,"volume":1109,"transactions":9,"vwap":2029},"2025-09-24",103.22,103.51,102.86,103.019997,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2034,"change":22,"percent_change":2035,"volume":1103,"transactions":9,"vwap":2034},"2025-09-23",102.28,102.38,101.63,-1.28,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":522,"percent_change":522,"volume":1600,"transactions":9,"vwap":2040},"2025-09-22",103.26,102.77,102.95,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1588,"change":1667,"percent_change":405,"volume":1752,"transactions":9,"vwap":1588},"2025-09-19",103.24,103.44,102.78,{"date":2047,"open":1582,"high":2048,"low":2045,"close":2049,"change":1562,"percent_change":22,"volume":1186,"transactions":9,"vwap":2049},"2025-09-18",103.42,103.3,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1740,"volume":1382,"transactions":9,"vwap":2055},"2025-09-17",104.55,104.9,104.11,104.68,1.42,{"date":2058,"open":1818,"high":1574,"low":2059,"close":2038,"change":904,"percent_change":1001,"volume":1095,"transactions":9,"vwap":2038},"2025-09-16",102.41,{"date":2061,"open":1573,"high":2062,"low":1536,"close":2063,"change":140,"percent_change":444,"volume":836,"transactions":9,"vwap":2063},"2025-09-15",103.029999,102.72,{"date":2065,"open":2066,"high":2066,"low":1937,"close":2067,"change":1219,"percent_change":1253,"volume":974,"transactions":9,"vwap":2067},"2025-09-12",102.42,102.4,{"date":2069,"open":1568,"high":1850,"low":1864,"close":2070,"change":2071,"percent_change":2071,"volume":994,"transactions":9,"vwap":2070},"2025-09-11",102.71,2.7,{"date":2073,"open":1762,"high":1762,"low":2074,"close":2075,"change":1226,"percent_change":1226,"volume":1509,"transactions":9,"vwap":2075},"2025-09-10",99.83,100.010002,{"date":2077,"open":1629,"high":2078,"low":1629,"close":1865,"change":878,"percent_change":878,"volume":2079,"transactions":9,"vwap":1865},"2025-09-09",100.79,137600,{"date":2081,"open":1680,"high":2074,"low":1680,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-09-08",99.65,1.18,1.2,24000,{"date":2087,"open":2088,"high":2088,"low":1072,"close":2089,"change":654,"percent_change":2090,"volume":798,"transactions":9,"vwap":2089},"2025-09-05",98.75,98.47,1.89,{"date":2092,"open":1028,"high":1028,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-04",96.18,96.64,-1.72,-1.75,33800,{"date":2099,"open":2100,"high":1056,"low":1160,"close":1071,"change":190,"percent_change":190,"volume":1682,"transactions":9,"vwap":1071},"2025-09-03",98.19,{"date":2102,"open":2103,"high":1417,"low":2104,"close":2105,"change":2106,"percent_change":2106,"volume":1408,"transactions":9,"vwap":2105},"2025-09-02",97.84,97.59,98.74,0.19,{"date":2108,"open":2109,"high":2088,"low":2109,"close":1672,"change":2110,"percent_change":1860,"volume":1031,"transactions":9,"vwap":1672},"2025-08-29",97.98,1.11,{"date":2112,"open":2113,"high":1026,"low":2113,"close":2114,"change":2115,"percent_change":1129,"volume":2116,"transactions":9,"vwap":2114},"2025-08-28",96.7,97.44,1.05,7300,{"date":2118,"open":1325,"high":2119,"low":1084,"close":1325,"change":2120,"percent_change":1285,"volume":2121,"transactions":9,"vwap":1325},"2025-08-27",96.57,-2.55,27200,{"date":2123,"open":1385,"high":2124,"low":2125,"close":2126,"change":493,"percent_change":493,"volume":814,"transactions":9,"vwap":2126},"2025-08-26",99.37,98.73,98.94,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1831,"percent_change":1831,"volume":1334,"transactions":9,"vwap":2132},"2025-08-25",98.98,99.21,98.61,98.7,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":942,"percent_change":2137,"volume":1698,"transactions":9,"vwap":2136},"2025-08-22",97.089996,98.66,2.5,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":1516,"percent_change":492,"volume":1854,"transactions":9,"vwap":2141},"2025-08-21",95.85,96.25,95.82,{"date":2144,"open":2145,"high":1179,"low":2146,"close":1179,"change":981,"percent_change":1764,"volume":2147,"transactions":9,"vwap":1179},"2025-08-20",95.65,95.41,7100,{"date":2149,"open":2150,"high":2151,"low":1366,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-08-19",95.89,95.99,95.35,-0.69,-0.72,7400,{"date":2157,"open":2140,"high":2158,"low":2140,"close":1179,"change":1314,"percent_change":560,"volume":2159,"transactions":9,"vwap":1179},"2025-08-18",96.22,13800,{"date":2161,"open":941,"high":2162,"low":941,"close":998,"change":2163,"percent_change":64,"volume":1075,"transactions":9,"vwap":998},"2025-08-15",95.49,0.85,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-14",94.65,94.67,94.23,94.4,-1.86,-1.93,16700,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2137,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-13",95.62,96.36,96.26,2.67,44100,{"date":2181,"open":948,"high":2182,"low":948,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-12",93.85,93.76,1.25,1.35,14400,{"date":2188,"open":2189,"high":925,"low":2190,"close":2191,"change":405,"percent_change":715,"volume":798,"transactions":9,"vwap":2191},"2025-08-11",92.94,92.3,92.51,{"date":2193,"open":2194,"high":2195,"low":2196,"close":925,"change":2197,"percent_change":1431,"volume":836,"transactions":9,"vwap":925},"2025-08-08",92.65,93.07,92.6,0.09,{"date":2199,"open":2200,"high":2200,"low":2201,"close":991,"change":1212,"percent_change":1252,"volume":2202,"transactions":9,"vwap":991},"2025-08-07",93.22,92.66,6800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":1314,"percent_change":296,"volume":1692,"transactions":9,"vwap":2206},"2025-08-06",92.67,93.16,92.54,{"date":2209,"open":2210,"high":2194,"low":1217,"close":2211,"change":135,"percent_change":1764,"volume":2172,"transactions":9,"vwap":2211},"2025-08-05",92.52,92.37,{"date":2213,"open":866,"high":606,"low":1249,"close":606,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":606},"2025-08-04",1.5,1.66,18200,{"date":2218,"open":414,"high":414,"low":2219,"close":2220,"change":2221,"percent_change":1569,"volume":2222,"transactions":9,"vwap":2220},"2025-08-01",89.79,90.21,-1.29,27800,{"date":2224,"open":614,"high":867,"low":614,"close":2225,"change":305,"percent_change":315,"volume":1620,"transactions":9,"vwap":2225},"2025-07-31",91.5,{"date":2227,"open":2228,"high":932,"low":2229,"close":2230,"change":1696,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-30",92.47,92.15,92.27,-1.07,83100,{"date":2234,"open":2235,"high":2235,"low":2236,"close":1289,"change":2237,"percent_change":2237,"volume":761,"transactions":9,"vwap":1289},"2025-07-29",94.040001,93.26,-0.03,{"date":2239,"open":1263,"high":977,"low":1231,"close":985,"change":671,"percent_change":1045,"volume":2240,"transactions":9,"vwap":985},"2025-07-28",6900,{"date":2242,"open":926,"high":2243,"low":876,"close":2244,"change":714,"percent_change":1667,"volume":2245,"transactions":9,"vwap":2244},"2025-07-25",93.59,93.43,7000,{"date":2247,"open":2248,"high":2248,"low":2249,"close":1184,"change":522,"percent_change":927,"volume":2250,"transactions":9,"vwap":1184},"2025-07-24",94.31,93.81,6700,{"date":2252,"open":559,"high":2253,"low":559,"close":1263,"change":2254,"percent_change":2255,"volume":1143,"transactions":9,"vwap":1263},"2025-07-23",93.83,0.62,0.67,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2083,"percent_change":2261,"volume":1286,"transactions":9,"vwap":2260},"2025-07-22",92.32,93.15,93.13,1.28,{"date":2263,"open":915,"high":954,"low":2264,"close":598,"change":981,"percent_change":2265,"volume":1733,"transactions":9,"vwap":598},"2025-07-21",91.77,0.76,{"date":2267,"open":616,"high":915,"low":2268,"close":963,"change":2269,"percent_change":2163,"volume":2270,"transactions":9,"vwap":963},"2025-07-18",91.24,0.77,32600,{"date":2272,"open":2273,"high":895,"low":889,"close":896,"change":36,"percent_change":376,"volume":1420,"transactions":9,"vwap":896},"2025-07-17",89.89,{"date":2275,"open":263,"high":889,"low":686,"close":889,"change":2276,"percent_change":662,"volume":2277,"transactions":9,"vwap":889},"2025-07-16",-0.37,10800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":724,"percent_change":2284,"volume":1877,"transactions":9,"vwap":2283},"2025-07-15",89.48,90.15,89.28,90.13,1.72,{"date":2286,"open":678,"high":353,"low":249,"close":2287,"change":2269,"percent_change":878,"volume":2288,"transactions":9,"vwap":2287},"2025-07-14",88.61,8000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":320,"change":485,"percent_change":502,"volume":2294,"transactions":9,"vwap":320},"2025-07-11",87.99,88.040001,87.71,5400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2254,"percent_change":512,"volume":1914,"transactions":9,"vwap":2300},"2025-07-10",87.78,88.029999,87.3,87.91,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":211,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-09",87.61,86.95,87.29,-0.75,16300,{"date":2309,"open":2310,"high":764,"low":2311,"close":2312,"change":2163,"percent_change":2313,"volume":1537,"transactions":9,"vwap":2312},"2025-07-08",87.75,87.67,87.95,0.98,{"date":2315,"open":788,"high":797,"low":788,"close":2316,"change":1577,"percent_change":1577,"volume":1866,"transactions":9,"vwap":2316},"2025-07-07",87.099998,{"date":2318,"open":2319,"high":292,"low":2320,"close":701,"change":671,"percent_change":589,"volume":1592,"transactions":9,"vwap":701},"2025-07-03",87.21,87.010002,{"date":2322,"open":284,"high":284,"low":2323,"close":2324,"change":405,"percent_change":1227,"volume":2325,"transactions":9,"vwap":2324},"2025-07-02",86.89,87.25,21100,{"date":2327,"open":292,"high":320,"low":292,"close":2328,"change":2106,"percent_change":492,"volume":1143,"transactions":9,"vwap":2328},"2025-07-01",87.74,{"date":2330,"open":776,"high":312,"low":2331,"close":312,"change":522,"percent_change":2332,"volume":1537,"transactions":9,"vwap":312},"2025-06-30",86.91,0.18,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":415,"percent_change":1667,"volume":974,"transactions":9,"vwap":2337},"2025-06-27",87.59,87.13,87.39,{"date":2339,"open":2340,"high":2341,"low":2342,"close":320,"change":2343,"percent_change":2343,"volume":806,"transactions":9,"vwap":320},"2025-06-26",87.68,88.050003,87.51,0.02,{"date":2345,"open":252,"high":252,"low":840,"close":2346,"change":110,"percent_change":110,"volume":1002,"transactions":9,"vwap":2346},"2025-06-25",87.82,{"date":2348,"open":2349,"high":796,"low":217,"close":239,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":239},"2025-06-24",86.8,2.15,2.51,24400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":265,"percent_change":1094,"volume":784,"transactions":9,"vwap":2358},"2025-06-23",85.16,85.75,84.99,85.68,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":1675,"percent_change":2364,"volume":761,"transactions":9,"vwap":2363},"2025-06-20",86.17,85.5,85.56,-0.91,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":305,"percent_change":306,"volume":2370,"transactions":9,"vwap":2369},"2025-06-18",86.81,86.28,86.35,13700,{"date":2372,"open":2335,"high":2293,"low":701,"close":701,"change":243,"percent_change":2373,"volume":2374,"transactions":9,"vwap":701},"2025-06-17",-0.89,14100,{"date":2376,"open":774,"high":2377,"low":774,"close":2378,"change":87,"percent_change":570,"volume":2379,"transactions":9,"vwap":2378},"2025-06-16",88.37,87.9,9500,{"date":2381,"open":218,"high":2382,"low":2383,"close":788,"change":861,"percent_change":2384,"volume":2307,"transactions":9,"vwap":788},"2025-06-13",87.24,86.68,-1.65,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1058,"percent_change":2197,"volume":974,"transactions":9,"vwap":2390},"2025-06-12",88.25,88.47,88.23,88.34,{"date":2392,"open":2393,"high":758,"low":2394,"close":2395,"change":140,"percent_change":2396,"volume":1548,"transactions":9,"vwap":2395},"2025-06-11",88.51,88.22,88.26,0.36,{"date":2398,"open":2399,"high":2400,"low":2337,"close":2401,"change":265,"percent_change":1094,"volume":2374,"transactions":9,"vwap":2401},"2025-06-10",88,88.019997,87.94,{"date":2403,"open":2404,"high":2312,"low":2404,"close":2346,"change":1995,"percent_change":57,"volume":1103,"transactions":9,"vwap":2346},"2025-06-09",87.41,{"date":2406,"open":2407,"high":802,"low":2408,"close":802,"change":2237,"percent_change":2237,"volume":2409,"transactions":9,"vwap":802},"2025-06-06",86.43,86.23,9100,{"date":2411,"open":2412,"high":2299,"low":2413,"close":220,"change":805,"percent_change":444,"volume":1143,"transactions":9,"vwap":220},"2025-06-05",87.22,86.62,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-06-04",85.83,86.63,86.55,1.58,1.86,27900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1909,"percent_change":560,"volume":928,"transactions":9,"vwap":2427},"2025-06-03",85.07,85.21,84.82,84.97,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":512,"volume":1885,"transactions":9,"vwap":2433},"2025-06-02",83.82,84.34,83.75,84.27,0.59,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":366,"percent_change":2440,"volume":944,"transactions":9,"vwap":2439},"2025-05-30",84.089996,83.2,83.68,-1.68,{"date":2442,"open":2363,"high":2363,"low":2443,"close":2444,"change":879,"percent_change":1860,"volume":2445,"transactions":9,"vwap":2444},"2025-05-29",85,85.11,13000,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":1066,"percent_change":1488,"volume":1996,"transactions":9,"vwap":2450},"2025-05-28",84.51,84.13,84.15,{"date":2452,"open":2443,"high":2453,"low":2454,"close":2455,"change":344,"percent_change":1726,"volume":2456,"transactions":9,"vwap":2455},"2025-05-27",85.17,84.65,85.010002,14600,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2343,"percent_change":2343,"volume":2294,"transactions":9,"vwap":2461},"2025-05-23",85.62,86.040001,86,{"date":2463,"open":2464,"high":826,"low":2465,"close":2466,"change":714,"percent_change":1227,"volume":836,"transactions":9,"vwap":2466},"2025-05-22",86.13,85.89,85.98,{"date":2468,"open":2469,"high":2316,"low":2470,"close":2471,"change":1273,"percent_change":1211,"volume":2472,"transactions":9,"vwap":2471},"2025-05-21",87.080002,86.26,86.46,11200,{"date":2474,"open":2369,"high":2475,"low":2369,"close":2476,"change":512,"percent_change":560,"volume":2477,"transactions":9,"vwap":2476},"2025-05-20",86.67,86.66,8400,{"date":2479,"open":2480,"high":818,"low":2481,"close":818,"change":474,"percent_change":904,"volume":2202,"transactions":9,"vwap":818},"2025-05-19",85.33,85.2,{"date":2483,"open":2484,"high":2485,"low":2486,"close":18,"change":110,"percent_change":110,"volume":1477,"transactions":9,"vwap":18},"2025-05-16",85.73,85.74,85.37,{"date":2488,"open":2489,"high":2489,"low":2362,"close":2362,"change":2490,"percent_change":1650,"volume":2491,"transactions":9,"vwap":2362},"2025-05-15",85.84,-1.69,16100,{"date":2493,"open":741,"high":302,"low":2494,"close":2495,"change":2496,"percent_change":769,"volume":1517,"transactions":9,"vwap":2495},"2025-05-14",87,87.19,1.07,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":714,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-13",85.18,86.53,86.12,-0.55,59600,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-05-12",86.47,86.69,86.099998,86.6,2.72,3.24,40100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":580,"percent_change":222,"volume":2519,"transactions":9,"vwap":2518},"2025-05-09",84.48,84.5,83.84,83.88,14000,{"date":2521,"open":2522,"high":2515,"low":2523,"close":2524,"change":2525,"percent_change":57,"volume":1439,"transactions":9,"vwap":2524},"2025-05-08",84.12,83.71,84.16,0.99,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2529,"change":550,"percent_change":933,"volume":2530,"transactions":9,"vwap":2529},"2025-05-07",83.77,83.17,15100,{"date":2532,"open":2426,"high":2486,"low":2426,"close":2455,"change":157,"percent_change":878,"volume":2533,"transactions":9,"vwap":2455},"2025-05-06",7500,{"date":2535,"open":2524,"high":2536,"low":2524,"close":2433,"change":688,"percent_change":1058,"volume":2277,"transactions":9,"vwap":2433},"2025-05-05",84.59,{"date":2538,"open":2539,"high":2431,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-05-02",84.22,83.72,84.2,2.66,3.26,49500,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2549,"change":580,"percent_change":820,"volume":2530,"transactions":9,"vwap":2549},"2025-05-01",82.019997,81.51,81.54,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2553,"change":493,"percent_change":2023,"volume":928,"transactions":9,"vwap":2553},"2025-04-30",81.58,81.82,81.31,{"date":2556,"open":2557,"high":2558,"low":2552,"close":2552,"change":1212,"percent_change":1219,"volume":2277,"transactions":9,"vwap":2552},"2025-04-29",81.69,81.81,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":436,"percent_change":589,"volume":2565,"transactions":9,"vwap":2564},"2025-04-28",81.78,82.099998,81.5,81.83,15000,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":221,"volume":2573,"transactions":9,"vwap":2571},"2025-04-25",81.79,82.080002,81.62,81.95,-0.24,16900,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1001,"percent_change":1626,"volume":1733,"transactions":9,"vwap":2579},"2025-04-24",81.73,82.26,81.72,82.19,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":626,"percent_change":115,"volume":2586,"transactions":9,"vwap":2585},"2025-04-23",81.98,82.8,81.6,81.66,22500,{"date":179,"open":2588,"high":2589,"low":175,"close":2590,"change":50,"percent_change":201,"volume":1237,"transactions":9,"vwap":2590},80.26,81.14,80.75]