[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCJ":3,"homepage-market-summary":29,"stock-historical-SCJ":174},{"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},1.6652,1.84659,"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,-0.63,47964.887826,111.44,88.080002,45929.56200179762,94.6,4724,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},78.54,38270,13968649.624453,39.29,"2025-04-25",[185,188,196,205,216,227,236,246,257,268,279,290,299,310,321,331,342,351,361,371,381,392,402,412,422,433,443,452,461,471,481,492,503,514,525,533,543,554,563,574,583,593,602,611,621,631,641,652,662,673,684,695,706,717,727,737,747,756,765,776,786,797,808,816,823,831,839,847,856,863,872,879,886,892,900,908,913,920,927,933,942,948,956,965,973,980,987,994,1000,1006,1013,1020,1027,1032,1041,1048,1054,1061,1069,1075,1083,1089,1093,1099,1103,1111,1118,1126,1133,1141,1149,1158,1165,1174,1180,1186,1194,1201,1210,1218,1226,1234,1242,1248,1255,1263,1271,1278,1286,1293,1301,1310,1319,1327,1336,1345,1353,1359,1368,1377,1384,1390,1398,1405,1412,1420,1427,1435,1444,1450,1459,1466,1474,1480,1488,1495,1502,1507,1512,1516,1521,1526,1529,1532,1537,1542,1550,1558,1564,1571,1577,1584,1592,1598,1605,1611,1616,1622,1630,1638,1644,1651,1656,1663,1669,1675,1681,1687,1694,1701,1707,1714,1720,1726,1732,1739,1746,1752,1757,1763,1770,1776,1785,1793,1799,1804,1811,1818,1825,1833,1839,1845,1851,1856,1863,1868,1877,1881,1888,1896,1903,1908,1916,1924,1930,1933,1939,1945,1951,1956,1963,1966,1973,1977,1983,1988,1996,2003,2008,2012,2016,2019,2026,2033,2036,2041,2049,2056,2062,2070,2073,2078,2085,2090,2094,2098,2102,2107,2111,2117,2121,2124,2129,2133,2138,2143,2150,2158,2164,2168,2174,2179,2183,2188,2195,2197,2201,2206,2212,2217,2222,2226,2230,2238,2244,2247,2250,2254,2258,2264,2269,2277,2281,2287,2290,2297,2302,2309,2317,2323,2329,2335,2342,2348,2354,2362,2368,2373,2382,2388,2394,2401,2407,2413,2420,2425,2430,2438,2442,2448,2452,2457,2462,2467,2472,2478,2485,2492,2499,2505,2512,2518,2525,2531,2536,2540,2544,2548,2551,2555,2560,2566,2573,2580,2586,2592,2598,2604,2608,2613,2621,2628,2634,2640,2646,2652,2659,2665,2670,2676,2680,2686,2692,2698,2703],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},944,110.0088,{"date":39,"open":20,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},111.235,110.64,0.2389,0.22,90628.021082,997,110.7839,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":59,"volume":202,"transactions":203,"vwap":204},"2026-10-05",110.05,110.76,110.6511,0.5011,11263.239038,286,110.4129,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",110.02,110.4,109.67,110.15,1.31,1.2,41794.334856,417,110.1304,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",109.37,109.5,108.67,108.84,-0.66,-0.6,28302.542244,370,109.1204,{"date":228,"open":229,"high":230,"low":219,"close":219,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",110.42,110.87,0.8722,0.8,31239.29248,419,110.0194,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":241},"2026-09-29",108.96,109,108.23,108.6278,-1.3322,-1.21,21111.847059,290,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",109.87,110.28,109.46,109.96,-0.84,-0.76,21797.221955,260,109.8508,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",110.33,110.835,109.99,110.8,1.95,1.79,12941.574263,200,110.4781,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",108.7,109.12,108.12,108.85,-0.1414,-0.13,116709.1855,945,108.7223,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",109.57,109.6,108.86,108.9914,-1.5891,-1.44,7125.200598,186,109.1977,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":89,"volume":296,"transactions":297,"vwap":298},"2026-09-22",109.9,110.61,110.5805,1.0005,21602.706123,210,110.2564,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",109.56,109.7999,109.36,109.58,0.27,0.25,5230.859008,107,109.496,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",109.32,109.52,108.94,109.31,-1.4441,-1.3,26628.873131,242,109.4073,{"date":322,"open":323,"high":24,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",111.38,110.65,110.7541,0.5174,0.47,31062.9551,321,110.9398,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",110.59,111.415,109.7175,110.2367,0.4067,0.37,24756.382142,248,110.7992,{"date":343,"open":344,"high":345,"low":312,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",109.71,109.83,-0.45,-0.41,14620.163755,140,109.5633,{"date":352,"open":353,"high":354,"low":355,"close":249,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",109.92,110.67,109.72,-0.015,-0.01,172009.661521,485,110.1413,{"date":362,"open":17,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",110.62,110.08,110.295,2.085,1.93,11663.898199,129,110.309,{"date":372,"open":373,"high":314,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",108.75,107.97,108.21,-0.8206,-0.75,183409.71119,790,108.2286,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",110.01,110.09,108.9501,109.0306,-0.9494,-0.86,7500.147646,130,109.5641,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":82,"volume":399,"transactions":400,"vwap":401},"2026-09-08",110.29,110.32,109.86,109.98,-0.8747,9567.344166,150,110.1563,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",110.6,111.12,110.8547,0.0147,0.01,15195.893,198,110.83,{"date":413,"open":414,"high":415,"low":259,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",110.46,111.4031,110.84,1.9173,1.76,19034.047453,238,110.766,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",108.28,108.93,108.09,108.9227,0.0827,0.08,32036.278491,369,108.558,{"date":434,"open":435,"high":436,"low":437,"close":221,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",108.98,109.63,108.62,-0.36,-0.33,19990.799408,214,109.0709,{"date":444,"open":445,"high":209,"low":435,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",109.62,109.2,0.07,0.06,16114.677404,222,109.3888,{"date":453,"open":454,"high":344,"low":283,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",109.64,109.13,-0.11,-0.1,37681.692498,477,109.3565,{"date":462,"open":463,"high":315,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",109.03,108.8,109.24,0.4365,0.4,7611.911067,119,109.0467,{"date":472,"open":271,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",109.29,108.68,108.8035,-0.3046,-0.28,16419.826578,170,108.9981,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",108.97,109.14,108.66,109.1081,0.8305,0.77,16063.9968,273,108.9199,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",108.3,108.4,107.985,108.2776,-0.0562,-0.05,17531.738609,189,108.2292,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",108.37,108.55,108.17,108.3338,0.6609,0.61,9177.628058,133,108.429,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",107.81,108.27,107.645,107.6729,-0.1481,-0.14,35457.260774,411,107.9661,{"date":526,"open":507,"high":375,"low":527,"close":528,"change":529,"percent_change":456,"volume":530,"transactions":531,"vwap":532},"2026-08-19",107.3884,107.821,-0.114,34823.9881,304,107.996,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",109.01,109.1,107.935,-2.1634,-1.96,14667.288992,190,108.3239,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",110.2,110.51,109.91,110.0984,-0.1765,-0.16,18155.300678,227,110.2444,{"date":555,"open":293,"high":556,"low":557,"close":558,"change":559,"percent_change":457,"volume":560,"transactions":561,"vwap":562},"2026-08-14",110.75,110.26,110.2749,-0.1131,22495.494465,247,110.4966,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",110.17,110.8493,110.16,110.388,0.5693,0.52,70131.760537,538,110.6807,{"date":575,"open":207,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":479,"vwap":582},"2026-08-12",110.31,109.68,109.8187,1.2668,1.17,11408.983989,109.993,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",109.06,108.49,108.5519,0.0332,0.03,43875.167077,172,108.7874,{"date":594,"open":464,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",109.04,108.5187,-0.9813,-0.9,14417.064215,280,108.8004,{"date":603,"open":604,"high":605,"low":483,"close":219,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",109.51,109.55,0.9077,0.84,85915.773626,802,109.25,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":147,"volume":618,"transactions":619,"vwap":620},"2026-08-06",108.78,109.19,108.45,108.5923,-0.0177,33802.74849,333,108.8568,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",109.07,109.675,108.61,1.43,1.33,54827.437594,592,109.1507,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":561,"vwap":640},"2026-08-04",106.53,107.31,106.3,107.18,1.04,0.98,18959.293581,106.5924,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",105.8,106.21,105.63,106.14,0.68,0.64,41017.716978,405,105.9053,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":82,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",105.09,106.05,104.4,105.46,-0.74,49357.7491,408,105.0938,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",103.95,106.65,103.64,106.25,2.95,2.86,82643.60979,948,105.3457,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",103.68,104.52,102.95,103.3,-0.98,-0.94,36577.2094,385,103.6666,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",103.89,104.75,103.8601,104.28,-1.8059,-1.7,26902.735467,420,104.3063,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",106.24,106.63,105.59,106.0859,1.4259,1.36,59999.837484,455,105.9212,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",104.12,105.16,104.08,104.66,1.58,1.53,72858.37816,910,104.6911,{"date":718,"open":719,"high":710,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",103.69,102.72,103.08,-1.31,-1.25,14023.227559,219,103.5726,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":21,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",104.35,104.61,104.24,104.39,-0.67,20583.995201,399,104.4415,{"date":738,"open":739,"high":740,"low":741,"close":654,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",104.77,105.26,104.27,1.24,1.19,22975.483743,278,104.8252,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":501,"vwap":755},"2026-07-20",104.14,104.3,103.85,0.19,0.18,12696.557259,104.1052,{"date":757,"open":721,"high":751,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-17",102.8202,103.66,-1.94,-1.84,50706.164329,548,103.4466,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-16",105.64,106.06,105.4,105.6,-1.09,-1.02,14743.963064,216,105.6472,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":429,"volume":783,"transactions":784,"vwap":785},"2026-07-15",106.76,106.99,106.42,106.69,0.09,20563.471984,254,106.6562,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-14",107.04,107.715,106.59,106.6,0.88,0.83,34845.722809,327,107.1632,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-13",106.22,106.56,105.61,105.72,-1.91,-1.77,46327.70176,448,106.0592,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":418,"volume":815,"transactions":9,"vwap":813},"2026-07-10",107.059998,107.79,107.029999,107.63,1.86,81100,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-09",106.029999,105.42,105.77,-0.08,92100,{"date":824,"open":825,"high":646,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",105.82,105.17,105.85,-1.27,-1.19,36300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":803,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-07",107.94,108.089996,107.099998,107.12,-1.75,62700,{"date":840,"open":841,"high":842,"low":625,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",108.65,109.15,109.029999,1.74,1.62,12500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",107.37,108.07,106.84,107.29,0.13,0.12,86900,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":418,"volume":862,"transactions":9,"vwap":860},"2026-07-01",106.23,107.25,107.16,1.85,66000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-30",105.62,105.65,105.23,105.31,-0.23,-0.22,55800,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":117,"volume":878,"transactions":9,"vwap":876},"2026-06-29",105.99,105.35,105.54,-0.34,60900,{"date":880,"open":801,"high":881,"low":801,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",106.35,105.88,0.66,0.63,75300,{"date":887,"open":802,"high":858,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",105.22,0.79,0.76,35700,{"date":893,"open":894,"high":730,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",104.18,103.97,104.43,0.3,0.29,37300,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-23",103.71,104.63,104.13,-2.1,-1.98,89600,{"date":909,"open":910,"high":911,"low":644,"close":858,"change":883,"percent_change":884,"volume":912,"transactions":9,"vwap":858},"2026-06-22",106.4,106.87,13700,{"date":914,"open":915,"high":916,"low":867,"close":917,"change":918,"percent_change":306,"volume":919,"transactions":9,"vwap":917},"2026-06-18",106.43,106.45,105.57,0.26,37500,{"date":921,"open":922,"high":923,"low":740,"close":868,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":868},"2026-06-17",106.37,106.51,-0.29,-0.27,34700,{"date":928,"open":769,"high":929,"low":769,"close":770,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":770},"2026-06-16",105.92,0.57,0.54,12100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",105.39,105.53,104.9,105.029999,0.32,0.31,18600,{"date":943,"open":944,"high":937,"low":945,"close":944,"change":753,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-12",104.71,104.36,0.17,35900,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":951},"2026-06-11",102.81,104.53,102.53,2.06,2.01,43400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",102.83,103.27,102.029999,102.47,-1.59,-1.53,49700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":898,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-09",104.5,105.07,102.86,104.059998,0.28,61100,{"date":974,"open":975,"high":729,"low":976,"close":977,"change":978,"percent_change":59,"volume":979,"transactions":9,"vwap":977},"2026-06-08",104.16,103.5,103.77,0.46,229500,{"date":981,"open":740,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",105.43,103.31,-2.16,-2.05,35000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":52,"percent_change":327,"volume":993,"transactions":9,"vwap":992},"2026-06-04",105.56,105.83,105.14,105.47,38200,{"date":995,"open":676,"high":996,"low":676,"close":997,"change":338,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-03",105.41,104.98,0.35,20200,{"date":1001,"open":708,"high":1002,"low":1003,"close":730,"change":978,"percent_change":1004,"volume":1005,"transactions":9,"vwap":730},"2026-06-02",104.83,104.089996,0.44,21900,{"date":1007,"open":997,"high":997,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",104.029999,104.15,-1.76,-1.66,39700,{"date":1014,"open":1015,"high":915,"low":767,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",106.11,105.91,0.56,0.53,15900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":875,"change":1025,"percent_change":521,"volume":1026,"transactions":9,"vwap":875},"2026-05-28",105.29,105.86,104.95,-0.15,73700,{"date":1028,"open":996,"high":645,"low":867,"close":1029,"change":169,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-27",105.5,-0.65,26900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-26",106.47,106.58,105.93,106.19,1.51,1.44,19600,{"date":1042,"open":1043,"high":1044,"low":656,"close":1045,"change":1046,"percent_change":930,"volume":1047,"transactions":9,"vwap":1045},"2026-05-22",104.67,105.050003,104.68,0.59,14500,{"date":1049,"open":1050,"high":676,"low":1051,"close":1003,"change":870,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1003},"2026-05-21",103.35,103.25,-0.21,48900,{"date":1055,"open":1056,"high":945,"low":1057,"close":1058,"change":1018,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-20",103.040001,102.89,104.31,0.51,70600,{"date":1062,"open":1063,"high":945,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",103.61,103.4,103.78,-0.91,-0.87,93100,{"date":1070,"open":1071,"high":1072,"low":749,"close":1073,"change":1025,"percent_change":521,"volume":1074,"transactions":9,"vwap":1073},"2026-05-18",104.74,105,104.69,112600,{"date":1076,"open":1077,"high":875,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-15",105.32,104.76,104.84,-1.49,-1.4,57400,{"date":1084,"open":1034,"high":1085,"low":667,"close":1086,"change":59,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-14",106.64,106.33,0.43,48800,{"date":1090,"open":769,"high":1091,"low":935,"close":882,"change":327,"percent_change":59,"volume":1092,"transactions":9,"vwap":882},"2026-05-13",106.099998,33400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":996,"change":275,"percent_change":122,"volume":1098,"transactions":9,"vwap":996},"2026-05-12",105.3,105.51,104.85,22900,{"date":1100,"open":819,"high":1101,"low":935,"close":876,"change":232,"percent_change":890,"volume":1102,"transactions":9,"vwap":876},"2026-05-11",105.97,154500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1071,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1071},"2026-05-08",104.92,105.2,104.41,1.27,1.23,22200,{"date":1112,"open":904,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":743,"volume":1117,"transactions":9,"vwap":1115},"2026-05-07",104.2,103.29,103.47,1.22,23600,{"date":1119,"open":961,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-06",102.97,102.07,102.25,1.81,1.8,71500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":52,"percent_change":52,"volume":1132,"transactions":9,"vwap":1131},"2026-05-05",100.31,100.72,99.93,100.44,149500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-04",100.34,100.77,99.64,99.95,-0.44,39200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-01",100.73,101.080002,100.2,100.39,-0.54,41300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-30",101,101.4,100.54,100.93,1.98,2,33700,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-29",99.58,98.6,98.95,-1.17,34600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-28",100.4,100.76,100.040001,100.12,1.01,1.02,30200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":59,"percent_change":978,"volume":1098,"transactions":9,"vwap":1179},"2026-04-27",99.36,99.8,98.92,99.11,{"date":1181,"open":1182,"high":1178,"low":1183,"close":1184,"change":1185,"percent_change":1185,"volume":891,"transactions":9,"vwap":1184},"2026-04-24",98.74,98.28,98.66,-0.07,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-23",99.22,99.4,97.87,98.73,-0.78,40000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":477,"percent_change":477,"volume":1200,"transactions":9,"vwap":1199},"2026-04-22",99.96,100.029999,99.39,99.51,16100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-21",100.98,101.2,99.68,99.79,-2.08,-2.04,29300,{"date":1211,"open":1212,"high":1121,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-20",101.98,101.54,101.87,-1.62,-1.57,25900,{"date":1219,"open":1220,"high":729,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-17",103.26,103.029999,103.49,0.97,0.95,48200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-16",102.69,102.76,102.18,102.52,0.14,14200,{"date":1235,"open":1236,"high":952,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-15",102.2,102.14,102.38,-0.85,-0.82,9200,{"date":1243,"open":1244,"high":983,"low":1244,"close":1245,"change":1246,"percent_change":1109,"volume":1247,"transactions":9,"vwap":1245},"2026-04-14",102.44,103.23,1.25,35400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1212,"change":347,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1212},"2026-04-13",100.91,102.080002,100.89,-0.4,171700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-10",102.33,102.46,102.010002,102.39,-0.06,10900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1080,"volume":1270,"transactions":9,"vwap":1268},"2026-04-09",101.93,102.92,101.41,102.45,-1.55,27600,{"date":1272,"open":1273,"high":729,"low":1064,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-08",104.040001,104,4.56,4.59,103400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-07",98.9,99.54,98.029999,99.44,-0.19,65400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":211,"percent_change":627,"volume":1292,"transactions":9,"vwap":1291},"2026-04-06",99,99.69,98.97,99.63,18800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":243,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-02",97.25,98.89,97.11,98.32,-1.22,45700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-01",99.76,100.18,99.24,99.53,2.45,2.52,56300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-31",95.5,97.15,95.080002,97.080002,2.49,2.63,163000,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-30",95.57,94.41,94.59,-0.17,-0.18,57500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-27",95.43,95.73,94.44,94.76,-1.07,-1.12,89000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-26",96.74,97.27,95.65,95.83,-1.82,-1.86,32300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1344,"transactions":9,"vwap":1350},"2026-03-25",98.080002,98.18,97.3,97.65,1.49,1.55,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":978,"percent_change":45,"volume":1358,"transactions":9,"vwap":1357},"2026-03-24",95.68,96.87,96.16,85800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-23",95.71,96.83,94.79,95.7,1.78,1.9,350800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-20",96.41,96.51,93.51,93.92,-2.84,-2.94,214400,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1139,"volume":1383,"transactions":9,"vwap":1381},"2026-03-19",95.07,97.13,96.76,-0.43,137500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":347,"percent_change":1389,"volume":822,"transactions":9,"vwap":1388},"2026-03-18",98.010002,98.33,97.19,-0.42,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":438,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-17",97.69,98.07,97.34,97.6,-0.37,90900,{"date":1399,"open":1400,"high":1347,"low":1297,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-16",97.17,97.96,1.97,2.05,64900,{"date":1406,"open":1407,"high":1295,"low":1408,"close":1409,"change":96,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-13",97.040001,95.85,95.99,-0.8,91600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1381,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1381},"2026-03-12",97.07,97.35,96.43,-1.89,-1.92,114100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1067,"percent_change":1067,"volume":1426,"transactions":9,"vwap":1425},"2026-03-11",98.8,99.15,97.97,98.65,87900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1108,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-10",99.32,100.94,98.69,99.52,1.29,178200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-09",96.82,98.29,95.8,98.25,-0.49,-0.5,107800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1182,"change":679,"percent_change":679,"volume":1449,"transactions":9,"vwap":1182},"2026-03-06",98.75,99.26,98.34,255100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-05",100.42,100.57,99.010002,99.72,-1.71,-1.69,151800,{"date":1460,"open":1461,"high":1462,"low":1303,"close":1463,"change":883,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-04",100.16,101.51,101.43,0.65,339500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1136,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1136},"2026-03-03",100.099998,100.95,98.57,-3.23,-3.11,281500,{"date":1475,"open":1476,"high":1477,"low":666,"close":1274,"change":95,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1274},"2026-03-02",104.37,104.58,-2.74,172100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":648,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-27",107.27,107.32,106.89,106.93,0.6,274800,{"date":1489,"open":1091,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1396,"volume":1494,"transactions":9,"vwap":1492},"2026-02-26",106.44,105.9,106.29,-0.39,26200,{"date":1496,"open":1497,"high":1498,"low":1091,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-25",106.13,106.68,0.94,0.89,100800,{"date":1503,"open":1504,"high":1023,"low":1072,"close":1505,"change":1025,"percent_change":521,"volume":1506,"transactions":9,"vwap":1505},"2026-02-24",105.11,105.74,24400,{"date":1508,"open":801,"high":1509,"low":1510,"close":1511,"change":939,"percent_change":897,"volume":955,"transactions":9,"vwap":1511},"2026-02-23",106.15,105.55,105.89,{"date":1513,"open":1514,"high":801,"low":1514,"close":917,"change":338,"percent_change":998,"volume":1515,"transactions":9,"vwap":917},"2026-02-20",104.49,31200,{"date":1517,"open":1518,"high":1106,"low":1519,"close":1106,"change":59,"percent_change":1087,"volume":1520,"transactions":9,"vwap":1106},"2026-02-19",104.86,104.7,36000,{"date":1522,"open":1523,"high":876,"low":1073,"close":687,"change":1524,"percent_change":1147,"volume":1525,"transactions":9,"vwap":687},"2026-02-18",105.21,-0.57,12000,{"date":1527,"open":1518,"high":982,"low":945,"close":1077,"change":1389,"percent_change":1253,"volume":1528,"transactions":9,"vwap":1077},"2026-02-17",63800,{"date":1530,"open":1531,"high":1505,"low":1024,"close":1505,"change":1284,"percent_change":1325,"volume":1173,"transactions":9,"vwap":1505},"2026-02-13",105.37,{"date":1533,"open":697,"high":1534,"low":1535,"close":1036,"change":940,"percent_change":898,"volume":1536,"transactions":9,"vwap":1036},"2026-02-12",106.5,105.87,67100,{"date":1538,"open":875,"high":1016,"low":1072,"close":865,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":865},"2026-02-11",0.7,0.67,48700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1105,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1105},"2026-02-10",104.45,104.97,104.34,2.31,2.25,53500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-09",101.76,102.68,101.65,102.61,2.58,50500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1197,"change":367,"percent_change":1402,"volume":1563,"transactions":9,"vwap":1197},"2026-02-06",99.86,100.35,99.82,44500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1240,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-05",98.54,98.79,98.099998,-0.83,25200,{"date":1572,"open":1425,"high":1573,"low":1425,"close":1178,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1178},"2026-02-04",99.48,1.12,1.15,60300,{"date":1578,"open":1388,"high":1579,"low":1414,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-03",98.13,97.8,1.63,1.69,97900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":252,"volume":1591,"transactions":9,"vwap":1589},"2026-02-02",95.94,96.32,95.93,96.17,-0.81,32000,{"date":1593,"open":1594,"high":1339,"low":1595,"close":1596,"change":1139,"percent_change":346,"volume":1597,"transactions":9,"vwap":1596},"2026-01-30",96.92,96.65,96.98,157100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1464,"percent_change":1540,"volume":1604,"transactions":9,"vwap":1603},"2026-01-29",97.4,97.51,96.5,97.42,23200,{"date":1606,"open":1607,"high":1607,"low":1589,"close":1608,"change":1609,"percent_change":1610,"volume":1270,"transactions":9,"vwap":1608},"2026-01-28",96.91,96.77,-1.45,-1.48,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":627,"percent_change":1615,"volume":1019,"transactions":9,"vwap":1614},"2026-01-27",97.85,98.22,1.37,{"date":1617,"open":1601,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":192,"volume":1515,"transactions":9,"vwap":1620},"2026-01-26",97.57,96.88,96.89,0.21,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":946,"volume":1629,"transactions":9,"vwap":1627},"2026-01-23",95.95,96.78,95.72,96.68,0.16,57700,{"date":1631,"open":1632,"high":1595,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-22",96.28,96.23,96.52,0.69,0.72,5800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1341,"change":607,"percent_change":792,"volume":1643,"transactions":9,"vwap":1341},"2026-01-21",95.6,96.15,95.44,28200,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":137,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-20",95.64,94.97,94.99,-1.56,34100,{"date":1652,"open":1653,"high":1654,"low":1632,"close":1602,"change":89,"percent_change":1224,"volume":1655,"transactions":9,"vwap":1602},"2026-01-16",96.42,96.58,21800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":931,"percent_change":930,"volume":1662,"transactions":9,"vwap":1661},"2026-01-15",95.9,95.91,95.47,95.59,18400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1667,"change":978,"percent_change":52,"volume":1668,"transactions":9,"vwap":1667},"2026-01-14",95.29,95.42,95.050003,20700,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1323,"change":1673,"percent_change":722,"volume":1674,"transactions":9,"vwap":1323},"2026-01-13",94.81,94.4,-1.26,16300,{"date":1676,"open":1588,"high":1677,"low":1364,"close":1408,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1408},"2026-01-12",96,0.39,0.41,40700,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":638,"volume":1680,"transactions":9,"vwap":1685},"2026-01-09",95,95.86,95.46,0.93,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1690,"change":1692,"percent_change":467,"volume":1693,"transactions":9,"vwap":1690},"2026-01-08",94.11,94.53,94.089996,0.38,11100,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":890,"volume":1700,"transactions":9,"vwap":1698},"2026-01-07",94.32,93.98,94.15,0.71,8200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":357,"percent_change":357,"volume":1005,"transactions":9,"vwap":1706},"2026-01-06",93.53,93.65,93.26,93.44,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":212,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-05",92.76,93.45,92.67,1.3,8400,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1004,"percent_change":45,"volume":1719,"transactions":9,"vwap":1718},"2026-01-02",92.5,91.77,92.25,9400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1722,"change":438,"percent_change":1493,"volume":1725,"transactions":9,"vwap":1722},"2025-12-31",91.81,91.93,91.71,5700,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":347,"percent_change":1139,"volume":1731,"transactions":9,"vwap":1730},"2025-12-30",92.43,92.13,92.17,4900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":45,"percent_change":570,"volume":1738,"transactions":9,"vwap":1737},"2025-12-29",92.39,92.61,92.29,92.58,6700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1744,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-26",91.9,92.099998,91.85,-0.04,2500,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1628,"percent_change":946,"volume":1751,"transactions":9,"vwap":1750},"2025-12-24",92.07,92.34,92.14,6900,{"date":1753,"open":1750,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1500,"volume":1292,"transactions":9,"vwap":1755},"2025-12-23",92.22,91.98,0.81,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":869,"percent_change":164,"volume":1762,"transactions":9,"vwap":1760},"2025-12-22",90.89,91.17,90.79,11700,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":940,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-19",91.35,91.65,91.4,0.34,23300,{"date":1771,"open":1765,"high":1772,"low":1773,"close":1774,"change":327,"percent_change":570,"volume":1775,"transactions":9,"vwap":1774},"2025-12-18",91.39,90.8,91.089996,8500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-17",90.95,91.19,90.51,90.62,-0.89,-0.97,17800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-16",91.78,91.97,91.51,-3.03,-3.2,26600,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":212,"percent_change":1433,"volume":1798,"transactions":9,"vwap":1797},"2025-12-15",94.73,94.26,94.54,12900,{"date":1800,"open":1703,"high":1703,"low":1801,"close":1802,"change":1803,"percent_change":1803,"volume":1655,"transactions":9,"vwap":1802},"2025-12-12",93.19,93.34,0.02,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":521,"percent_change":1025,"volume":1810,"transactions":9,"vwap":1809},"2025-12-11",93.18,93.63,93.15,93.32,23500,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":793,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-10",92.8,93.66,93.46,0.9,12300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1052,"percent_change":869,"volume":1824,"transactions":9,"vwap":1823},"2025-12-09",92.86,92.98,92.6,92.63,7500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-08",93.019997,93.050003,92.73,92.84,-0.03,14100,{"date":1834,"open":1823,"high":1835,"low":1836,"close":1837,"change":306,"percent_change":305,"volume":1838,"transactions":9,"vwap":1837},"2025-12-05",92.88,92.48,92.87,12400,{"date":1840,"open":1801,"high":1841,"low":1728,"close":1842,"change":978,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-04",93.24,92.62,0.5,25700,{"date":1846,"open":1847,"high":1848,"low":1741,"close":1849,"change":147,"percent_change":147,"volume":1850,"transactions":9,"vwap":1849},"2025-12-03",91.94,92.18,92.16,4300,{"date":1852,"open":1853,"high":1854,"low":1755,"close":1848,"change":1442,"percent_change":1147,"volume":1855,"transactions":9,"vwap":1848},"2025-12-02",92.33,92.35,9300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1860,"change":127,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-01",93.059998,93.25,92.68,-0.62,10000,{"date":1864,"open":1801,"high":1865,"low":1866,"close":1705,"change":52,"percent_change":1018,"volume":1867,"transactions":9,"vwap":1705},"2025-11-28",93.28,93,6800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-26",92.31,92.89,92.24,92.77,1.06,1.16,25400,{"date":1878,"open":1778,"high":1879,"low":1759,"close":1724,"change":1499,"percent_change":637,"volume":1880,"transactions":9,"vwap":1724},"2025-11-25",91.89,46400,{"date":1882,"open":1883,"high":1773,"low":1884,"close":1885,"change":192,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-24",90.46,90.31,90.77,0.24,6400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":954,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-21",90.050003,90.71,90.040001,90.55,2.27,11800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1410,"volume":1902,"transactions":9,"vwap":1900},"2025-11-20",89.5,89.63,88.54,-0.71,15300,{"date":1904,"open":1905,"high":1899,"low":1906,"close":1907,"change":102,"percent_change":877,"volume":1775,"transactions":9,"vwap":1907},"2025-11-19",89.34,89.23,89.25,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":962,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-18",89.44,89.69,89.36,89.55,-1.74,13200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1762,"transactions":9,"vwap":1921},"2025-11-17",91.6,91.73,90.86,91.14,-0.88,-0.96,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":647,"volume":1862,"transactions":9,"vwap":1928},"2025-11-14",91.79,92.12,92.019997,0.62,{"date":1931,"open":1928,"high":1932,"low":1765,"close":1767,"change":1901,"percent_change":96,"volume":1233,"transactions":9,"vwap":1767},"2025-11-13",92.040001,{"date":1934,"open":1926,"high":1935,"low":1936,"close":1937,"change":1678,"percent_change":1087,"volume":1938,"transactions":9,"vwap":1937},"2025-11-12",92.28,91.69,92.11,15500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":521,"percent_change":1025,"volume":1944,"transactions":9,"vwap":1942},"2025-11-11",91.49,91.72,91.37,4000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1929,"percent_change":647,"volume":1950,"transactions":9,"vwap":1948},"2025-11-10",91.52,91.86,91.34,8700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":940,"percent_change":1768,"volume":1292,"transactions":9,"vwap":1954},"2025-11-07",90.83,91.24,90.59,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1768,"percent_change":1692,"volume":1962,"transactions":9,"vwap":1961},"2025-11-06",91.099998,91.15,90.66,90.93,42200,{"date":1964,"open":1891,"high":1961,"low":1955,"close":1955,"change":1396,"percent_change":347,"volume":1965,"transactions":9,"vwap":1955},"2025-11-05",26300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":327,"percent_change":570,"volume":1972,"transactions":9,"vwap":1971},"2025-11-04",91.010002,91.31,90.88,90.96,17600,{"date":1974,"open":1893,"high":1960,"low":1975,"close":1976,"change":275,"percent_change":521,"volume":1915,"transactions":9,"vwap":1976},"2025-11-03",90.35,90.49,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1781,"change":159,"percent_change":1982,"volume":1950,"transactions":9,"vwap":1781},"2025-10-31",90.84,90.9,90.54,-0.26,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1920,"change":338,"percent_change":1679,"volume":1987,"transactions":9,"vwap":1920},"2025-10-30",90.6,91.12,21000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1976,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1976},"2025-10-29",90.7,90.98,89.96,-1.1,-1.2,39100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1610,"volume":1031,"transactions":9,"vwap":2001},"2025-10-28",91.57,91.75,91.47,91.59,-1.38,{"date":2004,"open":1735,"high":2005,"low":1735,"close":2006,"change":743,"percent_change":1712,"volume":2007,"transactions":9,"vwap":2006},"2025-10-27",93.029999,92.97,37800,{"date":2009,"open":1999,"high":2010,"low":1999,"close":1787,"change":853,"percent_change":1232,"volume":2011,"transactions":9,"vwap":1787},"2025-10-24",91.91,3100,{"date":2013,"open":2014,"high":2015,"low":1767,"close":1766,"change":1679,"percent_change":59,"volume":1824,"transactions":9,"vwap":1766},"2025-10-23",91.46,91.7,{"date":2017,"open":1949,"high":2000,"low":1958,"close":1954,"change":467,"percent_change":1004,"volume":2018,"transactions":9,"vwap":1954},"2025-10-22",6500,{"date":2020,"open":2021,"high":2022,"low":1960,"close":1979,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1979},"2025-10-21",90.99,91.22,-0.93,-1.01,9500,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1717,"change":607,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1717},"2025-10-20",91.64,91.99,91.56,0.92,27200,{"date":2034,"open":2035,"high":1774,"low":1773,"close":1961,"change":192,"percent_change":1886,"volume":1867,"transactions":9,"vwap":1961},"2025-10-17",90.81,{"date":2037,"open":1893,"high":2038,"low":2039,"close":1891,"change":1831,"percent_change":1831,"volume":2040,"transactions":9,"vwap":1891},"2025-10-16",90.82,90.41,8000,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-15",90.37,90.75,90.74,1.46,1.64,13900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":59,"percent_change":1059,"volume":2055,"transactions":9,"vwap":2054},"2025-10-14",88.55,89.52,88.089996,89.28,56400,{"date":2057,"open":2058,"high":2059,"low":2051,"close":2060,"change":884,"percent_change":1699,"volume":2061,"transactions":9,"vwap":2060},"2025-10-13",88.89,88.92,88.83,18900,{"date":2063,"open":2064,"high":2065,"low":25,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-10",89.2,89.33,88.2,-2.63,-2.9,36700,{"date":2071,"open":2072,"high":1949,"low":2045,"close":1953,"change":1185,"percent_change":821,"volume":1751,"transactions":9,"vwap":1953},"2025-10-09",91.29,{"date":2074,"open":1991,"high":2075,"low":2038,"close":1980,"change":2076,"percent_change":127,"volume":2077,"transactions":9,"vwap":1980},"2025-10-08",91.059998,-0.53,6300,{"date":2079,"open":1788,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":828,"volume":2084,"transactions":9,"vwap":2082},"2025-10-07",92.050003,91.41,91.43,-1.18,8600,{"date":2086,"open":2087,"high":1866,"low":2087,"close":1735,"change":2088,"percent_change":1628,"volume":2089,"transactions":9,"vwap":1735},"2025-10-06",92.53,0.15,17300,{"date":2091,"open":1730,"high":2087,"low":1730,"close":2092,"change":1875,"percent_change":1108,"volume":2093,"transactions":9,"vwap":2092},"2025-10-03",92.46,5400,{"date":2095,"open":1789,"high":2096,"low":2021,"close":2097,"change":457,"percent_change":456,"volume":1200,"transactions":9,"vwap":2097},"2025-10-02",91.54,91.3,{"date":2099,"open":1932,"high":1730,"low":1765,"close":1767,"change":2100,"percent_change":21,"volume":2101,"transactions":9,"vwap":1767},"2025-10-01",-0.64,33200,{"date":2103,"open":1750,"high":2104,"low":2105,"close":1932,"change":1982,"percent_change":477,"volume":2106,"transactions":9,"vwap":1932},"2025-09-30",92.15,91.74,42400,{"date":2108,"open":1854,"high":2109,"low":1848,"close":2110,"change":1261,"percent_change":1261,"volume":1494,"transactions":9,"vwap":2110},"2025-09-29",92.47,92.3,{"date":2112,"open":1935,"high":2113,"low":2114,"close":2115,"change":1018,"percent_change":37,"volume":2116,"transactions":9,"vwap":2115},"2025-09-26",92.44,92.19,92.36,9600,{"date":2118,"open":1932,"high":1927,"low":1717,"close":2119,"change":159,"percent_change":1982,"volume":2120,"transactions":9,"vwap":2119},"2025-09-25",91.83,4600,{"date":2122,"open":2123,"high":1728,"low":1748,"close":1748,"change":1994,"percent_change":142,"volume":2077,"transactions":9,"vwap":1748},"2025-09-24",92.42,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":448,"percent_change":448,"volume":1887,"transactions":9,"vwap":2128},"2025-09-23",93.52,93.14,93.27,{"date":2130,"open":1827,"high":1705,"low":2131,"close":2132,"change":1679,"percent_change":1004,"volume":2025,"transactions":9,"vwap":2132},"2025-09-22",92.75,93.21,{"date":2134,"open":1829,"high":2135,"low":2136,"close":1813,"change":2100,"percent_change":2137,"volume":999,"transactions":9,"vwap":1813},"2025-09-19",92.83,92.45,-0.68,{"date":2139,"open":2140,"high":2141,"low":1827,"close":1706,"change":2088,"percent_change":1628,"volume":2142,"transactions":9,"vwap":1706},"2025-09-18",93.11,93.6,25500,{"date":2144,"open":2145,"high":1691,"low":2132,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-09-17",93.64,93.29,-0.55,-0.59,32500,{"date":2151,"open":2152,"high":2153,"low":1814,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-09-16",93.79,93.93,93.84,0.1,0.11,16400,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":327,"percent_change":1843,"volume":2163,"transactions":9,"vwap":2162},"2025-09-15",93.33,94.019997,93.74,73200,{"date":2165,"open":2127,"high":2166,"low":1828,"close":2128,"change":2167,"percent_change":1052,"volume":1944,"transactions":9,"vwap":2128},"2025-09-12",93.4,-0.2,{"date":2169,"open":1705,"high":2170,"low":1705,"close":2171,"change":2172,"percent_change":889,"volume":2173,"transactions":9,"vwap":2171},"2025-09-11",93.71,93.47,0.73,6000,{"date":2175,"open":2006,"high":2176,"low":2177,"close":2177,"change":429,"percent_change":782,"volume":2178,"transactions":9,"vwap":2177},"2025-09-10",93.17,92.74,10500,{"date":2180,"open":1860,"high":2181,"low":1749,"close":2182,"change":66,"percent_change":96,"volume":2040,"transactions":9,"vwap":2182},"2025-09-09",92.7,92.66,{"date":2184,"open":2185,"high":1710,"low":2185,"close":2186,"change":1038,"percent_change":2047,"volume":2187,"transactions":9,"vwap":2186},"2025-09-08",92.79,93.38,41600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1756,"percent_change":1500,"volume":2194,"transactions":9,"vwap":2193},"2025-09-05",92.080002,92.21,91.58,91.87,7800,{"date":2196,"open":1981,"high":1774,"low":1981,"close":2075,"change":946,"percent_change":752,"volume":2093,"transactions":9,"vwap":2075},"2025-09-04",{"date":2198,"open":2199,"high":1759,"low":2039,"close":1759,"change":897,"percent_change":2200,"volume":1944,"transactions":9,"vwap":1759},"2025-09-03",90.47,0.33,{"date":2202,"open":2203,"high":1955,"low":2204,"close":1955,"change":1803,"percent_change":1803,"volume":2205,"transactions":9,"vwap":1955},"2025-09-02",90.089996,89.93,109600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1192,"percent_change":1239,"volume":932,"transactions":9,"vwap":2211},"2025-08-29",90.58,90.64,90.43,90.57,{"date":2213,"open":2214,"high":2215,"low":2216,"close":1765,"change":570,"percent_change":930,"volume":1775,"transactions":9,"vwap":1765},"2025-08-28",91.25,91.42,91.16,{"date":2218,"open":2219,"high":1953,"low":2220,"close":1953,"change":589,"percent_change":589,"volume":2221,"transactions":9,"vwap":1953},"2025-08-27",90.16,90.12,6100,{"date":2223,"open":2224,"high":1773,"low":2039,"close":1773,"change":1621,"percent_change":2225,"volume":2120,"transactions":9,"vwap":1773},"2025-08-26",90.42,0.23,{"date":2227,"open":1961,"high":2228,"low":1955,"close":1955,"change":1922,"percent_change":1923,"volume":2229,"transactions":9,"vwap":1955},"2025-08-25",91.07,9700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2000,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2000},"2025-08-22",90.36,91.61,90.34,1.71,1.91,14700,{"date":2239,"open":1985,"high":1985,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-21",89.76,-1.04,-1.15,15000,{"date":2245,"open":1759,"high":2228,"low":2044,"close":1773,"change":1284,"percent_change":1052,"volume":2246,"transactions":9,"vwap":1773},"2025-08-20",14800,{"date":2248,"open":1970,"high":1958,"low":2035,"close":2021,"change":327,"percent_change":570,"volume":2249,"transactions":9,"vwap":2021},"2025-08-19",29700,{"date":2251,"open":2199,"high":1990,"low":2199,"close":2252,"change":1831,"percent_change":1831,"volume":2253,"transactions":9,"vwap":2252},"2025-08-18",90.52,11400,{"date":2255,"open":2043,"high":1893,"low":1884,"close":1893,"change":2256,"percent_change":2257,"volume":2018,"transactions":9,"vwap":1893},"2025-08-15",0.96,1.07,{"date":2259,"open":1899,"high":2260,"low":2261,"close":2262,"change":2148,"percent_change":1030,"volume":2263,"transactions":9,"vwap":2262},"2025-08-14",89.78,89.46,89.59,38600,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":2268,"percent_change":448,"volume":2025,"transactions":9,"vwap":2267},"2025-08-13",90.010002,90.18,0.05,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1224,"volume":2276,"transactions":9,"vwap":2274},"2025-08-12",89.62,90.22,89.32,90.13,0.85,7900,{"date":2278,"open":2279,"high":2280,"low":2054,"close":2054,"change":1324,"percent_change":1284,"volume":1850,"transactions":9,"vwap":2054},"2025-08-11",89.54,89.6,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":306,"percent_change":971,"volume":2286,"transactions":9,"vwap":2285},"2025-08-08",89.35,89.74,89.45,7300,{"date":2288,"open":2054,"high":1912,"low":2289,"close":2064,"change":1017,"percent_change":884,"volume":2040,"transactions":9,"vwap":2064},"2025-08-07",88.91,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":176,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-06",88.25,88.76,88.64,1.14,4700,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":550,"percent_change":1325,"volume":2194,"transactions":9,"vwap":2301},"2025-08-05",87.77,87.53,87.64,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":702,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-04",87.32,87.82,87.8,1.57,8300,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2046,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-01",86.040001,86.47,85.74,86.44,1.72,41900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":925,"percent_change":117,"volume":2276,"transactions":9,"vwap":2322},"2025-07-31",85.29,85.32,84.75,84.98,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":978,"percent_change":931,"volume":1895,"transactions":9,"vwap":2328},"2025-07-30",85.35,85.57,85.019997,85.25,{"date":2330,"open":2322,"high":2331,"low":2321,"close":2332,"change":1982,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-29",85.040001,84.79,-0.31,20300,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1994,"volume":2341,"transactions":9,"vwap":2339},"2025-07-28",85.21,84.93,85.050003,-1.03,8800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1325,"percent_change":1052,"volume":2093,"transactions":9,"vwap":2347},"2025-07-25",86.029999,86.089996,85.93,86.080002,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2352,"change":2167,"percent_change":869,"volume":2353,"transactions":9,"vwap":2352},"2025-07-24",86.5,86.68,86.26,5100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2236,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-23",86.27,86.81,86.17,86.46,2.26,52700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1886,"percent_change":971,"volume":2120,"transactions":9,"vwap":2367},"2025-07-22",84.43,84.61,84.38,84.55,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":1223,"percent_change":1875,"volume":2093,"transactions":9,"vwap":2372},"2025-07-21",83.99,84.44,84.31,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-18",83.51,83.53,83.18,83.34,-0.61,-0.73,5900,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":1018,"percent_change":648,"volume":2387,"transactions":9,"vwap":2386},"2025-07-17",83.7,84.040001,83.95,30100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1843,"percent_change":1486,"volume":1262,"transactions":9,"vwap":2393},"2025-07-16",82.96,83.52,82.91,83.42,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":1944,"transactions":9,"vwap":2398},"2025-07-15",83.26,82.83,82.92,-0.95,-1.13,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":1886,"percent_change":898,"volume":2406,"transactions":9,"vwap":2405},"2025-07-14",83.92,83.82,83.87,3200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1240,"percent_change":1783,"volume":1798,"transactions":9,"vwap":2412},"2025-07-11",83.81,83.83,83.62,83.63,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":589,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-07-10",84.11,84.45,83.86,0.04,11500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":338,"percent_change":1004,"volume":2120,"transactions":9,"vwap":2423},"2025-07-09",84.32,84.42,84.26,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2428,"change":1678,"percent_change":327,"volume":1867,"transactions":9,"vwap":2428},"2025-07-08",83.84,84.050003,83.76,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1163,"volume":2437,"transactions":9,"vwap":2435},"2025-07-07",84.099998,84.21,83.41,83.66,-0.99,31800,{"date":2439,"open":2332,"high":2332,"low":2440,"close":2440,"change":477,"percent_change":439,"volume":2441,"transactions":9,"vwap":2440},"2025-07-03",84.65,1700,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2338,"change":2446,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2338},"2025-07-02",84.67,84.95,0,9100,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2338,"change":2418,"percent_change":2268,"volume":1731,"transactions":9,"vwap":2338},"2025-07-01",85.22,84.87,{"date":2453,"open":2321,"high":2454,"low":2455,"close":2454,"change":2456,"percent_change":456,"volume":2069,"transactions":9,"vwap":2454},"2025-06-30",84.89,84.71,-0.09,{"date":2458,"open":2451,"high":2459,"low":2460,"close":2322,"change":1636,"percent_change":2275,"volume":2461,"transactions":9,"vwap":2322},"2025-06-27",85.17,84.82,6600,{"date":2463,"open":2464,"high":2372,"low":2386,"close":2424,"change":2465,"percent_change":1365,"volume":2466,"transactions":9,"vwap":2424},"2025-06-26",84.029999,1.47,15800,{"date":2468,"open":2469,"high":2392,"low":2470,"close":2469,"change":1324,"percent_change":2167,"volume":2471,"transactions":9,"vwap":2469},"2025-06-25",82.79,82.69,29400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2390,"change":467,"percent_change":45,"volume":2477,"transactions":9,"vwap":2390},"2025-06-24",82.8,83.040001,82.63,31900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1679,"percent_change":1843,"volume":2484,"transactions":9,"vwap":2483},"2025-06-23",81.53,82.61,81.49,82.56,25300,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":82,"percent_change":2399,"volume":2491,"transactions":9,"vwap":2490},"2025-06-20",82.49,82.5,82.07,82.15,30000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":570,"percent_change":884,"volume":2498,"transactions":9,"vwap":2497},"2025-06-18",82.89,83.31,82.76,82.94,13600,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2148,"percent_change":1901,"volume":2504,"transactions":9,"vwap":2503},"2025-06-17",82.81,82.3,82.42,45600,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2399,"percent_change":2400,"volume":2511,"transactions":9,"vwap":2510},"2025-06-16",83.29,83.45,82.88,83.010002,56900,{"date":2513,"open":2403,"high":2514,"low":2515,"close":2516,"change":477,"percent_change":439,"volume":2517,"transactions":9,"vwap":2516},"2025-06-13",84.07,83.71,83.96,61600,{"date":2519,"open":2432,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":883,"volume":2524,"transactions":9,"vwap":2522},"2025-06-12",84.27,84.059998,84.24,0.55,52400,{"date":2526,"open":2527,"high":2417,"low":2528,"close":2529,"change":1843,"percent_change":1486,"volume":2530,"transactions":9,"vwap":2529},"2025-06-11",83.61,83.56,83.69,31600,{"date":2532,"open":2533,"high":2534,"low":2497,"close":2535,"change":147,"percent_change":147,"volume":1895,"transactions":9,"vwap":2535},"2025-06-10",83.24,83.28,83.19,{"date":2537,"open":2538,"high":2378,"low":2538,"close":2539,"change":122,"percent_change":521,"volume":2471,"transactions":9,"vwap":2539},"2025-06-09",82.75,83.21,{"date":2541,"open":2539,"high":2542,"low":2475,"close":2542,"change":2225,"percent_change":971,"volume":2543,"transactions":9,"vwap":2542},"2025-06-06",83.33,48300,{"date":2545,"open":2508,"high":2508,"low":2546,"close":2547,"change":66,"percent_change":388,"volume":2007,"transactions":9,"vwap":2547},"2025-06-05",83.050003,83.099998,{"date":2549,"open":2495,"high":2550,"low":2535,"close":2404,"change":931,"percent_change":1464,"volume":1792,"transactions":9,"vwap":2404},"2025-06-04",83.88,{"date":2552,"open":2553,"high":2376,"low":2535,"close":2534,"change":253,"percent_change":598,"volume":2554,"transactions":9,"vwap":2534},"2025-06-03",83.5,17500,{"date":2556,"open":2557,"high":2558,"low":2393,"close":2385,"change":211,"percent_change":712,"volume":2559,"transactions":9,"vwap":2385},"2025-06-02",83.59,84.089996,17400,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2563,"change":1679,"percent_change":1843,"volume":2565,"transactions":9,"vwap":2563},"2025-05-30",82.7,82.73,82.26,20400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":147,"percent_change":147,"volume":2572,"transactions":9,"vwap":2571},"2025-05-29",82.18,82.38,81.89,82.32,24500,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":1569,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-05-28",82.66,82.2,82.34,-1,28000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":112,"percent_change":1246,"volume":972,"transactions":9,"vwap":2585},"2025-05-27",82.93,83.32,82.82,83.17,{"date":2587,"open":2588,"high":2568,"low":2588,"close":2589,"change":2590,"percent_change":2031,"volume":2591,"transactions":9,"vwap":2589},"2025-05-23",81.54,82.14,0.75,42100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2595,"change":2155,"percent_change":854,"volume":2597,"transactions":9,"vwap":2595},"2025-05-22",81.18,81.39,81.050003,29800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2156,"percent_change":1232,"volume":2069,"transactions":9,"vwap":2603},"2025-05-21",81.4,81.72,81.21,81.29,{"date":2605,"open":2606,"high":2594,"low":2606,"close":2594,"change":821,"percent_change":457,"volume":2607,"transactions":9,"vwap":2594},"2025-05-20",80.93,9900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2611,"change":1004,"percent_change":931,"volume":2334,"transactions":9,"vwap":2611},"2025-05-19",80.83,81.26,80.8,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":306,"volume":2620,"transactions":9,"vwap":2618},"2025-05-16",80.76,80.91,80.59,80.82,0.2,43600,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-05-15",80.080002,80.62,1.21,1.52,47600,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":2076,"percent_change":222,"volume":2633,"transactions":9,"vwap":2632},"2025-05-14",80.32,79.4,79.41,11600,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2638,"change":1861,"percent_change":96,"volume":2639,"transactions":9,"vwap":2638},"2025-05-13",79.69,80.26,79.94,72000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":52,"percent_change":510,"volume":1247,"transactions":9,"vwap":2645},"2025-05-12",80.42,80.6,80.28,80.56,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":1087,"percent_change":931,"volume":2651,"transactions":9,"vwap":2650},"2025-05-09",80.46,79.98,80.07,46600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":550,"percent_change":2167,"volume":2658,"transactions":9,"vwap":2657},"2025-05-08",79.83,80.25,79.56,79.64,13000,{"date":2660,"open":2623,"high":2661,"low":2662,"close":2663,"change":2399,"percent_change":2083,"volume":2664,"transactions":9,"vwap":2663},"2025-05-07",80.19,79.68,79.8,18500,{"date":2666,"open":2645,"high":2667,"low":2668,"close":2669,"change":1679,"percent_change":1059,"volume":2664,"transactions":9,"vwap":2669},"2025-05-06",80.84,80.51,80.75,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1539,"percent_change":792,"volume":2253,"transactions":9,"vwap":2675},"2025-05-05",80.21,80.4,80.14,80.34,{"date":2677,"open":2678,"high":2679,"low":2656,"close":2657,"change":2172,"percent_change":1686,"volume":1668,"transactions":9,"vwap":2657},"2025-05-02",79.67,79.76,{"date":2681,"open":2682,"high":2632,"low":2683,"close":2683,"change":2684,"percent_change":2685,"volume":2633,"transactions":9,"vwap":2683},"2025-05-01",79.38,78.91,-1.06,-1.33,{"date":2687,"open":2688,"high":2672,"low":2689,"close":2690,"change":1389,"percent_change":2691,"volume":2579,"transactions":9,"vwap":2690},"2025-04-30",79.62,79.44,79.97,-0.52,{"date":2693,"open":2655,"high":2694,"low":2695,"close":2696,"change":939,"percent_change":467,"volume":2697,"transactions":9,"vwap":2696},"2025-04-29",80.43,80.059998,80.39,12200,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2650,"change":2256,"percent_change":2625,"volume":2702,"transactions":9,"vwap":2650},"2025-04-28",79.52,80.24,8100,{"date":183,"open":2704,"high":2705,"low":179,"close":2705,"change":192,"percent_change":971,"volume":2706,"transactions":9,"vwap":2705},78.89,79.11,24100]