[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WTV":3,"homepage-market-summary":29,"stock-historical-WTV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WTV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"WisdomTree U.S. Value Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0907,2.18,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},104.27,103.06,104.37,103.29,0.98,0.95,196364.984074,109.741888,87.88,184754.21966486453,75,4706,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},77.81,169327,61804309.135881,31.79,"2025-04-28",[184,187,196,207,217,228,239,248,258,268,277,287,297,306,316,326,336,346,357,366,377,386,395,406,416,425,435,446,456,466,476,486,496,505,515,523,533,540,549,557,567,578,586,596,605,614,621,632,640,651,659,670,677,687,696,705,715,725,734,743,752,762,771,781,788,795,802,809,817,826,833,841,848,854,862,869,876,882,888,895,903,910,918,925,930,937,945,951,957,966,970,974,982,989,996,1003,1010,1017,1026,1033,1039,1046,1054,1061,1067,1073,1080,1087,1095,1102,1109,1116,1122,1128,1135,1141,1148,1156,1163,1170,1175,1182,1191,1197,1204,1211,1218,1226,1235,1243,1250,1258,1267,1275,1282,1289,1296,1302,1307,1313,1320,1326,1332,1338,1344,1350,1356,1359,1368,1375,1382,1389,1395,1401,1409,1417,1421,1425,1432,1441,1445,1451,1458,1464,1470,1477,1483,1488,1495,1502,1508,1515,1522,1527,1532,1535,1543,1548,1554,1562,1566,1573,1580,1585,1592,1599,1606,1610,1616,1622,1630,1636,1640,1647,1652,1658,1664,1672,1678,1684,1690,1695,1699,1704,1709,1713,1721,1725,1732,1738,1743,1748,1753,1759,1764,1769,1776,1783,1791,1798,1806,1813,1820,1828,1836,1842,1849,1856,1863,1870,1875,1880,1888,1894,1900,1904,1911,1919,1925,1931,1937,1944,1951,1957,1962,1968,1976,1983,1989,1998,2006,2014,2020,2026,2031,2036,2042,2048,2052,2058,2065,2072,2075,2081,2087,2092,2100,2104,2109,2116,2120,2126,2132,2136,2140,2145,2149,2154,2159,2163,2166,2172,2177,2182,2189,2196,2202,2208,2215,2220,2227,2233,2240,2247,2253,2260,2265,2271,2277,2285,2291,2297,2303,2308,2314,2317,2322,2329,2335,2340,2346,2353,2360,2366,2372,2381,2386,2392,2398,2404,2411,2418,2423,2427,2434,2441,2448,2455,2462,2469,2475,2481,2486,2493,2499,2505,2512,2519,2526,2532,2537,2543,2549,2555,2561,2567,2573,2580,2587,2593,2597,2602,2605,2611,2618,2624,2631,2637,2645,2652,2659,2668,2674,2680,2686],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},1722,103.8513,{"date":188,"open":20,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",103.58,103.03,-0.57,-0.55,141040.5045,1545,103.4252,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",103.88,104.16,103.62,103.86,0.41,0.4,127450.759924,1332,103.8014,{"date":208,"open":18,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",103.68,102.68,103.45,0.3,0.29,84091.960556,1146,103.3537,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",103.3,103.5753,102.94,103.15,0.28,0.27,78275.61035,1363,103.1598,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",102.77,102.97,101.9565,102.87,0.43,0.42,455198.912611,2370,102.651,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":191,"percent_change":192,"volume":245,"transactions":246,"vwap":247},"2026-09-30",103.22,103.37,102.43,102.44,127813.899278,1223,102.8921,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",103.19,102.52,103.01,-0.24,-0.23,220608.947755,1525,102.8084,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",103.85,103.05,103.25,-0.92,-0.88,149838.513926,1998,103.344,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":253,"volume":275,"transactions":194,"vwap":276},"2026-09-25",104,104.29,103.512,104.17,-0.25,181869.65235,104.0756,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":111,"volume":284,"transactions":285,"vwap":286},"2026-09-24",104.88,105.06,104.26,104.42,-0.41,468490.274471,1770,104.489,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",105.49,104.75,104.83,-0.77,-0.73,199530.4361,1937,105.1114,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":95,"volume":303,"transactions":304,"vwap":305},"2026-09-22",106.96,105.59,105.6,-0.79,198805.099372,1700,105.893,{"date":307,"open":308,"high":309,"low":310,"close":308,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",106.39,106.72,106.025,0.39,0.37,195166.21163,1586,106.4986,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",106.81,105.905,106,-0.97,-0.91,386210.2305,1600,106.1022,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",107.45,106.73,106.97,0.48,0.45,161895.554775,1396,107.0277,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",107.65,105.85,106.49,-1.13,-1.05,149784.1673,2191,106.9704,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",107.59,107.87,107.29,107.62,-0.22,-0.2,157584.545455,1628,107.6908,{"date":358,"open":359,"high":360,"low":361,"close":359,"change":223,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",107.84,108.12,107.47,0.26,236636.11981,2194,107.7748,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",107.48,107.82,107.426,107.56,0.83,0.78,238132.836726,1640,107.6443,{"date":378,"open":379,"high":379,"low":380,"close":329,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",107.24,106.61,-0.58,-0.54,91582.756401,1142,106.868,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":191,"volume":392,"transactions":393,"vwap":394},"2026-09-09",108,107.275,107.31,-0.62,97088.554379,1287,107.5273,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",108.8,108.82,107.85,107.93,-1.26,-1.15,147380.83762,1575,108.2838,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":37,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",108.95,109.55,108.91,109.19,-0.43,120724.499689,1657,109.2837,{"date":417,"open":411,"high":24,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",109.11,109.66,0.99,0.91,218769.375755,1532,109.6007,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",107.74,108.93,108.67,1.13,1.05,98293.261164,1321,108.6464,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",107.86,108.356,107.42,107.54,-0.52,-0.48,145607.808417,1214,107.6436,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",108.43,107.9351,108.06,-0.72,-0.66,172715.218181,2285,108.1051,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",109.25,109.385,108.64,108.78,-0.06,130324.233069,1517,108.8538,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":312,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",108.31,109.04,108.25,108.84,0.34,114267.418291,1209,108.8219,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",108.18,108.68,108.47,-0.11,-0.1,109799.69103,1064,108.5395,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":481,"volume":493,"transactions":494,"vwap":495},"2026-08-25",108.54,108.635,108.17,108.58,-0.12,103208.083659,1274,108.4724,{"date":497,"open":498,"high":398,"low":499,"close":500,"change":202,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",108.42,108.36,108.7,0.38,142039.635198,1680,108.6193,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",107.99,108.46,108.29,0.8,0.74,123200.929189,1271,108.231,{"date":516,"open":517,"high":490,"low":368,"close":518,"change":519,"percent_change":391,"volume":520,"transactions":521,"vwap":522},"2026-08-20",107.76,107.49,-0.67,178272.895808,1858,107.8536,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",108.05,108.85,108.16,0.87,0.81,99934.810841,1236,108.3976,{"date":534,"open":535,"high":369,"low":536,"close":350,"change":66,"percent_change":66,"volume":537,"transactions":538,"vwap":539},"2026-08-18",107.55,107.2,728798.228383,1260,107.787,{"date":541,"open":509,"high":509,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",107.305,107.34,-1.2,-1.11,131215.110399,1355,107.6289,{"date":550,"open":491,"high":551,"low":552,"close":488,"change":553,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",108.5897,108.26,0.04,138732.101017,1159,108.4977,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":175,"volume":564,"transactions":565,"vwap":566},"2026-08-13",107.72,108.53,107.58,108.5,1.07,103122.754504,1202,108.0622,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",107.22,107.44,106.88,107.43,0.21,0.2,203651.433208,1113,107.2039,{"date":579,"open":580,"high":581,"low":582,"close":569,"change":481,"percent_change":482,"volume":583,"transactions":584,"vwap":585},"2026-08-11",107.36,107.715,107.08,82387.65154,1174,107.3808,{"date":587,"open":350,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",107.4586,107.07,107.33,-0.09,-0.08,97168.499366,1294,107.2922,{"date":597,"open":598,"high":572,"low":599,"close":439,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",106.75,106.38,0.94,0.88,231287.150296,1240,107.1847,{"date":606,"open":607,"high":361,"low":608,"close":609,"change":610,"percent_change":452,"volume":611,"transactions":612,"vwap":613},"2026-08-06",107.37,106.34,106.48,-0.71,136678.970152,1221,106.5945,{"date":615,"open":360,"high":360,"low":571,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":584,"vwap":620},"2026-08-05",107.19,-0.6,-0.56,127751.252903,107.3239,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",106.5,107.94,106.16,107.79,1.31,1.23,151060.754922,1597,107.4791,{"date":633,"open":634,"high":309,"low":635,"close":609,"change":21,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",106.04,106.0155,0.93,167230.428197,1550,106.3833,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",105.54,105.77,104.82,105.5,-0.14,-0.13,209405.127677,1861,105.4095,{"date":652,"open":300,"high":653,"low":654,"close":655,"change":191,"percent_change":382,"volume":656,"transactions":657,"vwap":658},"2026-07-30",105.69,104.67,105.64,106820.324,1173,105.3282,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",107.17,107.21,106.07,106.21,-1,-0.93,148440.141876,1559,106.4606,{"date":671,"open":672,"high":570,"low":672,"close":662,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":577},"2026-07-28",106.57,1.1,1.04,144920.339182,1533,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",105.71,106.33,106.11,0.9,0.86,91854.250516,1149,105.9996,{"date":688,"open":689,"high":645,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",104.11,105.21,1.32,1.27,147746.15786,1339,105.0948,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":342,"percent_change":665,"volume":702,"transactions":703,"vwap":704},"2026-07-23",104.38,104.6,103.65,103.89,135893.254657,1357,103.9578,{"date":706,"open":707,"high":655,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",105.25,104.8401,104.94,0.16,0.15,127336.97768,1085,105.2217,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":72,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",104.57,104.95,104.24,104.78,0.32,127447.060922,1285,104.7031,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":442,"volume":731,"transactions":732,"vwap":733},"2026-07-20",105.08,104.39,104.45,-0.5,152298.713368,1741,104.6833,{"date":735,"open":736,"high":737,"low":738,"close":718,"change":293,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",105.38,106.2189,104.84,-0.69,86962.878608,1129,105.2756,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",104.79,105.68,1.08,1.03,705955.093338,1095,105.4024,{"date":753,"open":754,"high":755,"low":756,"close":699,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-15",104.64,105.13,104.3081,0.14,0.13,67099.942566,953,104.5539,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":274,"percent_change":253,"volume":768,"transactions":769,"vwap":770},"2026-07-14",104.49,104.9064,104.21,104.46,90169.850364,1059,104.4447,{"date":772,"open":773,"high":774,"low":775,"close":773,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-13",104.71,105.17,104.4693,0.25,0.24,78375.458226,935,104.7194,{"date":782,"open":783,"high":784,"low":785,"close":767,"change":511,"percent_change":786,"volume":787,"transactions":9,"vwap":767},"2026-07-10",104.23,104.58,104.2,0.71,98400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":150,"percent_change":786,"volume":794,"transactions":9,"vwap":793},"2026-07-09",103.029999,103.97,102.99,103.72,110000,{"date":796,"open":797,"high":797,"low":798,"close":792,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":792},"2026-07-08",103.59,102.71,-0.84,-0.81,111700,{"date":803,"open":804,"high":805,"low":793,"close":806,"change":807,"percent_change":332,"volume":808,"transactions":9,"vwap":806},"2026-07-07",103.99,104.4,103.83,0.46,112000,{"date":810,"open":811,"high":812,"low":813,"close":242,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":242},"2026-07-06",103.21,103.41,102.93,0.23,0.22,160400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",103.13,103.54,102.45,103.14,0.62,0.6,526700,{"date":827,"open":828,"high":829,"low":830,"close":251,"change":510,"percent_change":831,"volume":832,"transactions":9,"vwap":251},"2026-07-01",101.98,103.040001,101.8,0.79,204500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":617,"volume":840,"transactions":9,"vwap":838},"2026-06-30",102,102.019997,101.6,101.72,-0.61,120600,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-29",102.72,101.87,102.33,0,95000,{"date":849,"open":850,"high":244,"low":851,"close":845,"change":852,"percent_change":807,"volume":853,"transactions":9,"vwap":845},"2026-06-26",101.81,101.73,0.47,140100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":412,"volume":861,"transactions":9,"vwap":859},"2026-06-25",102.059998,102.76,101.62,101.86,-0.44,105100,{"date":863,"open":864,"high":230,"low":865,"close":866,"change":867,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-24",102.15,101.95,102.3,0.17,86400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":472,"percent_change":72,"volume":875,"transactions":9,"vwap":874},"2026-06-23",101.42,102.42,101.21,102.13,163100,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":815,"percent_change":815,"volume":881,"transactions":9,"vwap":880},"2026-06-22",101.64,102.34,101.79,100300,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":646,"percent_change":646,"volume":887,"transactions":9,"vwap":886},"2026-06-18",102.32,101.43,101.57,193100,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":101,"volume":894,"transactions":9,"vwap":892},"2026-06-17",103.49,101.5,101.71,-1.85,83000,{"date":896,"open":897,"high":719,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",103.87,103.44,103.56,-0.17,-0.16,93200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":758,"percent_change":758,"volume":909,"transactions":9,"vwap":908},"2026-06-15",104.19,104.43,103.6,103.73,67100,{"date":911,"open":912,"high":913,"low":914,"close":907,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":907},"2026-06-12",103.019997,103.91,102.89,0.84,0.82,456100,{"date":919,"open":920,"high":790,"low":921,"close":857,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":857},"2026-06-11",101.91,101.54,1.19,1.17,261300,{"date":926,"open":243,"high":792,"low":921,"close":886,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":886},"2026-06-10",-1.17,-1.14,115700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":331,"percent_change":852,"volume":936,"transactions":9,"vwap":935},"2026-06-09",102.69,103.16,101.27,102.74,106500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-08",102.51,102.86,102.24,102.26,-0.07,146400,{"date":946,"open":829,"high":219,"low":947,"close":845,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":845},"2026-06-05",102.089996,-1.1,-1.06,96600,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":601,"percent_change":683,"volume":956,"transactions":9,"vwap":955},"2026-06-04",103.080002,103.47,103.43,181400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",102.95,103.010002,102.48,102.55,-0.99,-0.96,98900,{"date":967,"open":890,"high":968,"low":955,"close":820,"change":846,"percent_change":846,"volume":969,"transactions":9,"vwap":820},"2026-06-02",103.76,116200,{"date":971,"open":210,"high":972,"low":210,"close":820,"change":823,"percent_change":824,"volume":973,"transactions":9,"vwap":820},"2026-06-01",103.67,313400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":150,"volume":981,"transactions":9,"vwap":979},"2026-05-29",103,103.36,102.62,102.92,0.75,87300,{"date":983,"open":984,"high":985,"low":921,"close":986,"change":987,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-28",101.93,102.46,102.17,0.18,173200,{"date":990,"open":947,"high":991,"low":992,"close":993,"change":994,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-27",102.63,101.89,101.99,0.06,79200,{"date":997,"open":998,"high":999,"low":1000,"close":984,"change":1001,"percent_change":1001,"volume":1002,"transactions":9,"vwap":984},"2026-05-26",102.14,102.23,101.65,0.07,188900,{"date":1004,"open":1005,"high":1006,"low":1005,"close":859,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":859},"2026-05-22",100.98,101.94,1.45,1.44,119300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":573,"percent_change":573,"volume":1016,"transactions":9,"vwap":1015},"2026-05-21",99.73,100.5,99.040001,100.41,412000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-20",99.14,100.22,98.7,100.2,1.14,1.15,95200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":391,"percent_change":391,"volume":1032,"transactions":9,"vwap":1031},"2026-05-19",99.5,99.61,98.77,99.059998,100400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":150,"percent_change":511,"volume":787,"transactions":9,"vwap":1038},"2026-05-18",99.11,99.79,98.89,99.68,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":451,"percent_change":451,"volume":1045,"transactions":9,"vwap":1044},"2026-05-15",99.39,99.43,98.85,98.95,130000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-14",99.77,100.14,99.58,99.67,0.52,163500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":274,"percent_change":274,"volume":1060,"transactions":9,"vwap":1059},"2026-05-13",99.35,99.36,98.84,99.15,230600,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":481,"percent_change":481,"volume":1066,"transactions":9,"vwap":1065},"2026-05-12",99.59,98.66,99.4,125500,{"date":1068,"open":1069,"high":1070,"low":1056,"close":1071,"change":451,"percent_change":451,"volume":1072,"transactions":9,"vwap":1071},"2026-05-11",100.36,100.46,99.51,133700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":501,"percent_change":501,"volume":1079,"transactions":9,"vwap":1078},"2026-05-08",100.34,100.39,99.65,100.23,113600,{"date":1081,"open":1082,"high":1022,"low":1083,"close":1084,"change":1085,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-07",100.019997,99.47,99.85,-0.15,220300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":748,"volume":1094,"transactions":9,"vwap":1092},"2026-05-06",99.6,100.18,99.48,100,1.02,122600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":106,"percent_change":421,"volume":1101,"transactions":9,"vwap":1100},"2026-05-05",98.38,99.29,98.11,98.98,129300,{"date":1103,"open":1021,"high":1104,"low":1105,"close":1106,"change":292,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-04",99.099998,97.91,98.089996,-0.78,103400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":481,"percent_change":481,"volume":1115,"transactions":9,"vwap":1114},"2026-05-01",99.33,99.52,98.78,98.86,249500,{"date":1117,"open":1118,"high":1104,"low":1119,"close":1120,"change":431,"percent_change":563,"volume":1121,"transactions":9,"vwap":1120},"2026-04-30",97.99,97.73,98.97,65900,{"date":1123,"open":1105,"high":1124,"low":1125,"close":1126,"change":591,"percent_change":591,"volume":1127,"transactions":9,"vwap":1126},"2026-04-29",98.099998,97.65,97.92,180600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":172,"percent_change":172,"volume":1134,"transactions":9,"vwap":1133},"2026-04-28",98.42,98.58,97.7,98.010002,220900,{"date":1136,"open":1133,"high":1137,"low":1138,"close":1139,"change":711,"percent_change":711,"volume":1140,"transactions":9,"vwap":1139},"2026-04-27",98.57,97.97,98.040001,113200,{"date":1142,"open":1143,"high":1124,"low":1144,"close":1145,"change":1146,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-24",98,97.49,97.89,-0.04,629300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":442,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-23",98.14,98.17,97.050003,97.93,-0.49,143200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":145,"percent_change":145,"volume":1162,"transactions":9,"vwap":1161},"2026-04-22",99.13,99.26,98.23,98.41,109800,{"date":1164,"open":1031,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-21",99.64,98.44,98.6,-0.35,737300,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1044,"change":213,"percent_change":213,"volume":1174,"transactions":9,"vwap":1044},"2026-04-20",98.32,99.12,167600,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1064,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1064},"2026-04-17",97.8,99.080002,1.22,1.25,140200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-16",97.14,97.55,97,97.44,0.61,0.63,106200,{"date":1192,"open":1193,"high":1184,"low":1194,"close":1195,"change":362,"percent_change":224,"volume":1196,"transactions":9,"vwap":1195},"2026-04-15",96.55,96.4,96.83,200000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":721,"percent_change":72,"volume":1203,"transactions":9,"vwap":1202},"2026-04-14",96.27,96.7,95.92,96.57,128000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":980,"volume":1210,"transactions":9,"vwap":1207},"2026-04-13",95.25,96.25,95.050003,0.72,119700,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":322,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-10",96.54,95.41,95.53,-0.94,92400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-09",95.99,96.63,95.86,96.44,0.08,89200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-08",96.14,96.51,95.9,96.36,1.51,1.59,94300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":274,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-07",94.71,95.12,94.47,94.85,-0.26,288600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":331,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-06",94.56,95.099998,94.25,0.51,119000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":987,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-02",93.85,94.96,93.56,94.62,0.19,168900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-01",94.72,94.86,94.22,94.44,-0.29,-0.31,237400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1007,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-31",94.099998,95.17,93.52,94.73,1.55,157200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":352,"percent_change":253,"volume":1281,"transactions":9,"vwap":1280},"2026-03-30",94.059998,94.34,92.99,93.28,268500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":545,"percent_change":927,"volume":1288,"transactions":9,"vwap":1287},"2026-03-27",94.38,94.63,93.3,93.5,160900,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":293,"volume":1295,"transactions":9,"vwap":1293},"2026-03-26",94.48,95.43,94.61,-0.7,152900,{"date":1297,"open":1298,"high":1299,"low":1240,"close":1300,"change":807,"percent_change":331,"volume":1301,"transactions":9,"vwap":1300},"2026-03-25",95.63,95.98,95.31,131600,{"date":1303,"open":1304,"high":1215,"low":1305,"close":1240,"change":501,"percent_change":203,"volume":1306,"transactions":9,"vwap":1240},"2026-03-24",93.96,93.86,456600,{"date":1308,"open":1309,"high":1214,"low":1310,"close":1239,"change":1311,"percent_change":748,"volume":1312,"transactions":9,"vwap":1239},"2026-03-23",94.59,94.11,0.96,334000,{"date":1314,"open":1291,"high":1255,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-20",93.080002,93.51,-1.02,-1.08,689300,{"date":1321,"open":1310,"high":1322,"low":1323,"close":1324,"change":1256,"percent_change":574,"volume":1325,"transactions":9,"vwap":1324},"2026-03-19",95.010002,93.91,94.53,134900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1278,"change":402,"percent_change":544,"volume":1331,"transactions":9,"vwap":1278},"2026-03-18",95.28,95.45,94.31,306500,{"date":1333,"open":1334,"high":1335,"low":1214,"close":1336,"change":980,"percent_change":831,"volume":1337,"transactions":9,"vwap":1336},"2026-03-17",95.6,96.17,95.49,330500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":711,"percent_change":710,"volume":1343,"transactions":9,"vwap":1342},"2026-03-16",95.22,95.55,94.74,277600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1309,"change":943,"percent_change":943,"volume":1349,"transactions":9,"vwap":1309},"2026-03-13",94.93,95.4,94.42,574900,{"date":1351,"open":1246,"high":1352,"low":1353,"close":1354,"change":342,"percent_change":948,"volume":1355,"transactions":9,"vwap":1354},"2026-03-12",95.71,94.6,94.66,546400,{"date":1357,"open":1335,"high":1335,"low":1300,"close":1352,"change":111,"percent_change":283,"volume":1358,"transactions":9,"vwap":1352},"2026-03-11",236400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-10",96.58,97.29,95.34,96.099998,-0.51,-0.53,336300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":253,"percent_change":274,"volume":1374,"transactions":9,"vwap":1373},"2026-03-09",95.88,96.75,94.57,96.61,379400,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":928,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-06",96.99,95.73,96.85,-1.16,718300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1118,"change":1387,"percent_change":322,"volume":1388,"transactions":9,"vwap":1118},"2026-03-05",98.45,98.81,97.36,-0.9,387200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1037,"change":362,"percent_change":362,"volume":1394,"transactions":9,"vwap":1037},"2026-03-04",98.99,99.23,98.07,332400,{"date":1396,"open":1397,"high":1014,"low":1398,"close":1399,"change":800,"percent_change":800,"volume":1400,"transactions":9,"vwap":1399},"2026-03-03",97.96,96.8,98.63,794200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-02",98.56,99.7,98.29,99.44,0.02,324700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-27",99.22,99.46,98.65,99.42,-0.3,184500,{"date":1418,"open":1089,"high":1090,"low":1120,"close":1419,"change":1256,"percent_change":1256,"volume":1420,"transactions":9,"vwap":1419},"2026-02-26",99.72,347400,{"date":1422,"open":1048,"high":1048,"low":1064,"close":1423,"change":66,"percent_change":66,"volume":1424,"transactions":9,"vwap":1423},"2026-02-25",99.53,160300,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1050,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1050},"2026-02-24",99.019997,99.75,0.64,0.65,223500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-23",100.010002,100.25,98.31,98.94,-1.42,-1.41,311300,{"date":1442,"open":1084,"high":1443,"low":1412,"close":1069,"change":311,"percent_change":311,"volume":1444,"transactions":9,"vwap":1069},"2026-02-20",100.49,320200,{"date":1446,"open":1447,"high":1448,"low":1412,"close":1449,"change":730,"percent_change":730,"volume":1450,"transactions":9,"vwap":1449},"2026-02-19",100.19,100.44,99.97,303500,{"date":1452,"open":1453,"high":1454,"low":1048,"close":1455,"change":1456,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-18",100.050003,100.59,100.47,0.36,285100,{"date":1459,"open":1075,"high":1460,"low":1461,"close":1462,"change":553,"percent_change":553,"volume":1463,"transactions":9,"vwap":1462},"2026-02-17",100.38,99.31,100.11,124100,{"date":1465,"open":1466,"high":1076,"low":1037,"close":1467,"change":915,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-13",99.16,100.07,0.85,160600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1392,"change":1475,"percent_change":1438,"volume":1476,"transactions":9,"vwap":1392},"2026-02-12",100.82,101.23,98.87,-1.43,200400,{"date":1478,"open":1479,"high":1480,"low":1069,"close":1481,"change":66,"percent_change":66,"volume":1482,"transactions":9,"vwap":1481},"2026-02-11",100.88,101.010002,100.66,258300,{"date":1484,"open":1448,"high":1485,"low":1448,"close":1486,"change":501,"percent_change":501,"volume":1487,"transactions":9,"vwap":1486},"2026-02-10",100.89,100.71,135600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":172,"percent_change":172,"volume":1494,"transactions":9,"vwap":1493},"2026-02-09",100.16,100.55,99.63,100.33,173800,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1069,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1069},"2026-02-06",99.37,100.61,1.63,1.65,132100,{"date":1503,"open":1035,"high":1504,"low":1384,"close":1505,"change":1506,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-05",99.21,98.73,-0.59,118000,{"date":1509,"open":1510,"high":1077,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-04",97.87,99.32,1.84,1.89,401000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":311,"percent_change":203,"volume":1521,"transactions":9,"vwap":1520},"2026-02-03",96.94,98.029999,96.79,97.48,142500,{"date":1523,"open":1207,"high":1524,"low":1525,"close":1524,"change":786,"percent_change":511,"volume":1526,"transactions":9,"vwap":1524},"2026-02-02",97.089996,96.13,133200,{"date":1528,"open":1201,"high":1529,"low":1530,"close":1529,"change":223,"percent_change":213,"volume":1531,"transactions":9,"vwap":1529},"2026-01-30",96.38,95.42,99100,{"date":1533,"open":1364,"high":1221,"low":1341,"close":1364,"change":786,"percent_change":511,"volume":1534,"transactions":9,"vwap":1364},"2026-01-29",113900,{"date":1536,"open":1537,"high":1538,"low":1322,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-28",95.77,95.96,95.39,-0.38,-0.4,129600,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1537,"change":254,"percent_change":253,"volume":1547,"transactions":9,"vwap":1537},"2026-01-27",96.029999,95.5,175100,{"date":1549,"open":1550,"high":1335,"low":1551,"close":1552,"change":776,"percent_change":362,"volume":1553,"transactions":9,"vwap":1552},"2026-01-26",95.83,95.72,96,110800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":839,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-23",96.2,97.34,95.44,95.75,-0.63,156300,{"date":1563,"open":1231,"high":1564,"low":1335,"close":1231,"change":212,"percent_change":116,"volume":1565,"transactions":9,"vwap":1231},"2026-01-22",96.76,152700,{"date":1567,"open":1568,"high":1199,"low":1569,"close":1570,"change":1571,"percent_change":1008,"volume":1572,"transactions":9,"vwap":1570},"2026-01-21",95.029999,95.019997,96.059998,1.36,188100,{"date":1574,"open":1575,"high":1558,"low":1348,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-20",95.18,94.7,-1.48,-1.54,308700,{"date":1581,"open":1229,"high":1229,"low":1570,"close":1582,"change":1583,"percent_change":442,"volume":1584,"transactions":9,"vwap":1582},"2026-01-16",96.18,-0.46,115600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":312,"percent_change":501,"volume":1591,"transactions":9,"vwap":1590},"2026-01-15",96.39,96.78,96.12,96.64,202100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1199,"change":1430,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1199},"2026-01-14",95.7,96.47,95.65,0.68,131300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1407,"percent_change":1407,"volume":1605,"transactions":9,"vwap":1604},"2026-01-13",95.87,96.010002,95.36,95.62,386500,{"date":1607,"open":1298,"high":1608,"low":1238,"close":1334,"change":1609,"percent_change":1168,"volume":840,"transactions":9,"vwap":1334},"2026-01-12",95.76,-0.34,{"date":1611,"open":1612,"high":1613,"low":1336,"close":1614,"change":814,"percent_change":777,"volume":1615,"transactions":9,"vwap":1614},"2026-01-09",95.97,96.23,95.94,427500,{"date":1617,"open":1618,"high":1220,"low":1619,"close":1352,"change":1620,"percent_change":1233,"volume":1621,"transactions":9,"vwap":1352},"2026-01-08",94.23,94,1.5,190200,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-07",95.48,94.080002,94.21,-1.18,-1.24,293000,{"date":1631,"open":1261,"high":1632,"low":1633,"close":1539,"change":1634,"percent_change":1635,"volume":1416,"transactions":9,"vwap":1539},"2026-01-06",95.47,94.79,0.54,0.57,{"date":1637,"open":1638,"high":1300,"low":1638,"close":1240,"change":373,"percent_change":372,"volume":1639,"transactions":9,"vwap":1240},"2026-01-05",94.36,248900,{"date":1641,"open":1642,"high":1247,"low":1643,"close":1644,"change":1645,"percent_change":372,"volume":1646,"transactions":9,"vwap":1644},"2026-01-02",93.58,92.97,94.07,0.77,144500,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1286,"change":1294,"percent_change":95,"volume":1651,"transactions":9,"vwap":1286},"2025-12-31",94.040001,93.24,143500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1619,"change":462,"percent_change":462,"volume":1657,"transactions":9,"vwap":1619},"2025-12-30",94.13,94.18,93.9,84900,{"date":1659,"open":1655,"high":1660,"low":1661,"close":1277,"change":1662,"percent_change":145,"volume":1663,"transactions":9,"vwap":1277},"2025-12-29",94.29,93.92,-0.18,172700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":111,"volume":1671,"transactions":9,"vwap":1669},"2025-12-26",94.2,94.27,93.87,94.24,-0.37,59200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1293,"change":224,"percent_change":213,"volume":1677,"transactions":9,"vwap":1293},"2025-12-24",94.41,94.83,94.39,48500,{"date":1679,"open":1680,"high":1353,"low":1681,"close":1278,"change":1682,"percent_change":352,"volume":1683,"transactions":9,"vwap":1278},"2025-12-23",94.4,94.26,-0.21,141900,{"date":1685,"open":1686,"high":1285,"low":1687,"close":1688,"change":234,"percent_change":807,"volume":1689,"transactions":9,"vwap":1688},"2025-12-22",94.3,94.28,94.55,91400,{"date":1691,"open":1681,"high":1674,"low":1692,"close":1693,"change":592,"percent_change":592,"volume":1694,"transactions":9,"vwap":1693},"2025-12-19",93.97,94.12,100000,{"date":1696,"open":1688,"high":1363,"low":1277,"close":1666,"change":1697,"percent_change":52,"volume":1698,"transactions":9,"vwap":1666},"2025-12-18",0.09,125000,{"date":1700,"open":1669,"high":1701,"low":1649,"close":1310,"change":1702,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1310},"2025-12-17",95.13,0.03,165600,{"date":1705,"open":1706,"high":1706,"low":1287,"close":1625,"change":391,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1625},"2025-12-16",94.8,-0.65,137100,{"date":1710,"open":1711,"high":1711,"low":1681,"close":1576,"change":167,"percent_change":758,"volume":1712,"transactions":9,"vwap":1576},"2025-12-15",94.98,82600,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1415,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-12",95.040001,95.21,94.32,94.58,-0.32,148700,{"date":1722,"open":1644,"high":1322,"low":1644,"close":1723,"change":529,"percent_change":683,"volume":1724,"transactions":9,"vwap":1723},"2025-12-11",94.88,175300,{"date":1726,"open":1727,"high":1618,"low":1728,"close":1644,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1644},"2025-12-10",92.91,92.82,1.3,1.4,95700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":846,"percent_change":846,"volume":1657,"transactions":9,"vwap":1737},"2025-12-09",92.69,93.19,92.66,92.77,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1737,"change":157,"percent_change":1742,"volume":965,"transactions":9,"vwap":1737},"2025-12-08",93.26,92.6,-0.45,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1735,"change":710,"percent_change":867,"volume":1747,"transactions":9,"vwap":1735},"2025-12-05",92.93,93.68,94400,{"date":1749,"open":1643,"high":1750,"low":1751,"close":1752,"change":867,"percent_change":987,"volume":1032,"transactions":9,"vwap":1752},"2025-12-04",93.23,92.71,93.029999,{"date":1754,"open":1755,"high":1752,"low":1755,"close":1756,"change":1468,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-03",92.31,92.86,0.92,145100,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1415,"percent_change":1719,"volume":1257,"transactions":9,"vwap":1763},"2025-12-02",92.54,91.67,92.010002,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1755,"change":145,"percent_change":1682,"volume":1768,"transactions":9,"vwap":1755},"2025-12-01",92.050003,92.92,157600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":362,"percent_change":223,"volume":1775,"transactions":9,"vwap":1774},"2025-11-28",92.35,92.68,92.17,92.5,45400,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1248,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-26",91.74,92.55,92.24,0.56,97000,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-25",90.48,91.81,91.73,1.54,1.71,173300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":234,"percent_change":331,"volume":1797,"transactions":9,"vwap":1796},"2025-11-24",89.98,90.41,89.61,90.19,99600,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-21",88.29,90.23,89.76,1.7,1.93,201800,{"date":1807,"open":1808,"high":1809,"low":25,"close":1810,"change":292,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-20",89.53,89.96,88.059998,-0.87,143400,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1241,"percent_change":1264,"volume":1819,"transactions":9,"vwap":1818},"2025-11-19",89.029999,89.18,88.44,88.83,423100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-18",88.66,89.43,88.42,89.089996,-0.02,100600,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-17",90.47,88.61,89.11,-1.33,-1.47,218000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1541,"percent_change":860,"volume":1827,"transactions":9,"vwap":1841},"2025-11-14",90.36,90.83,90.07,90.44,{"date":1843,"open":1844,"high":1786,"low":1845,"close":1846,"change":739,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-13",91.41,90.65,90.84,-0.75,322100,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":203,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-12",91.25,91.8,91.53,0.44,135400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":852,"percent_change":1052,"volume":1862,"transactions":9,"vwap":1861},"2025-11-11",90.76,91.38,90.67,91.13,60500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":815,"percent_change":777,"volume":1869,"transactions":9,"vwap":1868},"2025-11-10",90.51,90.81,89.88,90.66,100200,{"date":1871,"open":1872,"high":1841,"low":1873,"close":1841,"change":372,"percent_change":636,"volume":1874,"transactions":9,"vwap":1841},"2025-11-07",89.35,89.2,77600,{"date":1876,"open":1801,"high":1877,"low":1878,"close":1795,"change":519,"percent_change":95,"volume":1879,"transactions":9,"vwap":1795},"2025-11-06",90.56,89.25,129100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1781,"volume":1887,"transactions":9,"vwap":1885},"2025-11-05",89.66,90.59,89.54,90.28,0.5,152600,{"date":1889,"open":1795,"high":1890,"low":1891,"close":1892,"change":111,"percent_change":412,"volume":1893,"transactions":9,"vwap":1892},"2025-11-04",89.97,89.32,89.78,148800,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":254,"percent_change":274,"volume":1899,"transactions":9,"vwap":1898},"2025-11-03",90.33,89.21,90.17,83800,{"date":1901,"open":1796,"high":1860,"low":1809,"close":1902,"change":553,"percent_change":553,"volume":1903,"transactions":9,"vwap":1902},"2025-10-31",90.4,107000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1838,"change":381,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1838},"2025-10-30",90.37,91.18,90.099998,-0.64,150000,{"date":1912,"open":1913,"high":1914,"low":1883,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-29",91.54,91.79,90.94,-1.03,-1.12,73200,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1909,"percent_change":739,"volume":1924,"transactions":9,"vwap":1923},"2025-10-28",92.61,91.86,91.97,127100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1921,"change":1248,"percent_change":1930,"volume":847,"transactions":9,"vwap":1921},"2025-10-27",92.59,92.72,92.3,0.55,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1702,"percent_change":1702,"volume":1936,"transactions":9,"vwap":1935},"2025-10-24",92.65,92.019997,92.099998,96400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1930,"percent_change":824,"volume":1943,"transactions":9,"vwap":1942},"2025-10-23",91.77,92.2,91.47,92.07,110900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":353,"percent_change":352,"volume":1950,"transactions":9,"vwap":1949},"2025-10-22",91.76,91.91,91.14,91.52,80800,{"date":1952,"open":1953,"high":1923,"low":1954,"close":1955,"change":1430,"percent_change":786,"volume":1956,"transactions":9,"vwap":1955},"2025-10-21",91.26,91.23,91.72,225600,{"date":1958,"open":1865,"high":1959,"low":1865,"close":1960,"change":600,"percent_change":674,"volume":1961,"transactions":9,"vwap":1960},"2025-10-20",91.22,91.07,55800,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":823,"percent_change":140,"volume":1967,"transactions":9,"vwap":1966},"2025-10-17",89.57,90.31,90.13,177200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":544,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-16",90.68,90.72,89.22,89.51,-1.32,163300,{"date":1977,"open":1978,"high":1941,"low":1979,"close":1980,"change":1981,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-15",91.21,90.019997,90.71,-0.01,138000,{"date":1984,"open":1822,"high":1985,"low":1822,"close":1971,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1971},"2025-10-14",91.010002,1.49,1.67,166900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-13",88.81,89.41,88.64,89.23,1.09,1.24,120900,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-10",90.6,88.080002,88.14,-2.19,-2.42,154700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1896,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1896},"2025-10-09",91.39,91.5,90.27,-0.95,-1.04,211600,{"date":2015,"open":2016,"high":2017,"low":1839,"close":2018,"change":710,"percent_change":987,"volume":2019,"transactions":9,"vwap":2018},"2025-10-08",91.4,91.44,91.28,107700,{"date":2021,"open":2022,"high":2023,"low":1845,"close":2024,"change":2025,"percent_change":1265,"volume":1249,"transactions":9,"vwap":2024},"2025-10-07",91.37,91.61,91.12,-0.28,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2016,"change":145,"percent_change":1682,"volume":2030,"transactions":9,"vwap":2016},"2025-10-06",92,91.27,105400,{"date":2032,"open":2033,"high":1763,"low":2033,"close":2034,"change":212,"percent_change":72,"volume":2035,"transactions":9,"vwap":2034},"2025-10-03",91.45,91.59,68000,{"date":2037,"open":2038,"high":2039,"low":1839,"close":2040,"change":867,"percent_change":1256,"volume":2041,"transactions":9,"vwap":2040},"2025-10-02",91.19,91.6,91.29,86600,{"date":2043,"open":1839,"high":2044,"low":2045,"close":2024,"change":2046,"percent_change":167,"volume":2047,"transactions":9,"vwap":2024},"2025-10-01",91.2,90.75,0.11,145400,{"date":2049,"open":2050,"high":2051,"low":1906,"close":1985,"change":1826,"percent_change":1826,"volume":1918,"transactions":9,"vwap":1985},"2025-09-30",90.9,91.080002,{"date":2053,"open":2054,"high":2054,"low":1865,"close":2055,"change":2056,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-29",91.36,91.029999,0.05,103300,{"date":2059,"open":1785,"high":2060,"low":2061,"close":2062,"change":22,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-26",91.11,90.3,90.98,1.06,85200,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":927,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-25",90.46,89.7,90.029999,-1.28,88800,{"date":2073,"open":2033,"high":2039,"low":2055,"close":2044,"change":462,"percent_change":943,"volume":2074,"transactions":9,"vwap":2044},"2025-09-24",106100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1953,"change":1697,"percent_change":52,"volume":2080,"transactions":9,"vwap":1953},"2025-09-23",91.49,91.95,91.059998,215900,{"date":2082,"open":2079,"high":2083,"low":2084,"close":2085,"change":2046,"percent_change":167,"volume":2086,"transactions":9,"vwap":2085},"2025-09-22",91.33,90.73,91.17,48700,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2079,"change":730,"percent_change":192,"volume":2091,"transactions":9,"vwap":2079},"2025-09-19",91.7,90.86,132300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1645,"volume":2099,"transactions":9,"vwap":2097},"2025-09-18",91.32,91.65,91.040001,91.56,0.7,132000,{"date":2101,"open":2024,"high":2102,"low":2000,"close":2090,"change":710,"percent_change":987,"volume":2103,"transactions":9,"vwap":2090},"2025-09-17",92.14,84600,{"date":2105,"open":2024,"high":1907,"low":2106,"close":2107,"change":253,"percent_change":1241,"volume":2108,"transactions":9,"vwap":2107},"2025-09-16",90.43,90.7,67800,{"date":2110,"open":2111,"high":2112,"low":2050,"close":1915,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1915},"2025-09-15",91.57,91.62,-0.33,-0.36,69000,{"date":2117,"open":2118,"high":2118,"low":2029,"close":2029,"change":2119,"percent_change":263,"volume":1671,"transactions":9,"vwap":2029},"2025-09-12",92.080002,-0.85,{"date":2121,"open":2062,"high":2122,"low":2062,"close":2123,"change":2124,"percent_change":2125,"volume":1936,"transactions":9,"vwap":2123},"2025-09-11",92.25,92.12,1.34,1.48,{"date":2127,"open":2051,"high":2128,"low":2129,"close":2130,"change":2113,"percent_change":2114,"volume":2131,"transactions":9,"vwap":2130},"2025-09-10",91.089996,90.39,90.78,118100,{"date":2133,"open":2040,"high":2134,"low":2135,"close":2060,"change":353,"percent_change":352,"volume":2071,"transactions":9,"vwap":2060},"2025-09-09",91.31,90.79,{"date":2137,"open":2094,"high":2094,"low":2138,"close":2134,"change":994,"percent_change":1001,"volume":2139,"transactions":9,"vwap":2134},"2025-09-08",90.45,61500,{"date":2141,"open":2142,"high":2143,"low":2000,"close":1851,"change":167,"percent_change":758,"volume":2144,"transactions":9,"vwap":1851},"2025-09-05",91.24,91.69,74600,{"date":2146,"open":1785,"high":1861,"low":2147,"close":1861,"change":1311,"percent_change":2063,"volume":2148,"transactions":9,"vwap":1861},"2025-09-04",90.21,92700,{"date":2150,"open":1840,"high":2151,"low":2152,"close":1898,"change":1826,"percent_change":1826,"volume":2153,"transactions":9,"vwap":1898},"2025-09-03",90.24,89.82,113500,{"date":2155,"open":2156,"high":1796,"low":2157,"close":1796,"change":352,"percent_change":253,"volume":2158,"transactions":9,"vwap":1796},"2025-09-02",89.68,89.27,64700,{"date":2160,"open":2161,"high":1868,"low":2162,"close":1794,"change":352,"percent_change":253,"volume":1572,"transactions":9,"vwap":1794},"2025-08-29",90.38,90.050003,{"date":2164,"open":1839,"high":1839,"low":1890,"close":2165,"change":52,"percent_change":2046,"volume":1646,"transactions":9,"vwap":2165},"2025-08-28",90.63,{"date":2167,"open":1979,"high":2168,"low":1979,"close":2169,"change":721,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-08-27",90.64,90.53,0.35,201500,{"date":2173,"open":2174,"high":1885,"low":2175,"close":2147,"change":2046,"percent_change":167,"volume":2176,"transactions":9,"vwap":2147},"2025-08-26",90.14,90,52000,{"date":2178,"open":2179,"high":2179,"low":2180,"close":1908,"change":441,"percent_change":191,"volume":2181,"transactions":9,"vwap":1908},"2025-08-25",90.62,90.059998,88700,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2179,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2179},"2025-08-22",89.33,90.82,1.8,2.03,137800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1670,"percent_change":283,"volume":2195,"transactions":9,"vwap":2194},"2025-08-21",88.89,89,88.45,88.82,102500,{"date":2197,"open":1873,"high":2198,"low":2199,"close":2200,"change":172,"percent_change":172,"volume":2201,"transactions":9,"vwap":2200},"2025-08-20",89.3,88.8,89.19,63200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":1972,"change":312,"percent_change":235,"volume":2207,"transactions":9,"vwap":1972},"2025-08-19",88.95,89.62,88.88,67700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":900,"percent_change":145,"volume":2214,"transactions":9,"vwap":2213},"2025-08-18",88.98,89.010002,88.72,88.85,108000,{"date":2216,"open":2217,"high":2217,"low":2204,"close":2218,"change":145,"percent_change":1682,"volume":2219,"transactions":9,"vwap":2218},"2025-08-15",89.58,89.019997,97500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1897,"change":451,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1897},"2025-08-14",89.080002,89.42,88.76,-0.8,89400,{"date":2228,"open":2212,"high":1809,"low":2229,"close":2230,"change":2231,"percent_change":1500,"volume":2232,"transactions":9,"vwap":2230},"2025-08-13",88.59,89.93,1.46,121800,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":2239,"volume":1812,"transactions":9,"vwap":2237},"2025-08-12",87.34,88.56,88.47,1.52,1.75,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":352,"percent_change":274,"volume":2246,"transactions":9,"vwap":2245},"2025-08-11",87.32,87.53,86.78,86.95,56100,{"date":2248,"open":2245,"high":2249,"low":2250,"close":2251,"change":203,"percent_change":807,"volume":2252,"transactions":9,"vwap":2251},"2025-08-08",87.33,86.7,87.17,64000,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1265,"volume":2259,"transactions":9,"vwap":2257},"2025-08-07",87.38,86.33,86.77,-0.27,87000,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":943,"percent_change":592,"volume":1249,"transactions":9,"vwap":2264},"2025-08-06",87.25,86.74,87.040001,{"date":2266,"open":2235,"high":2267,"low":2268,"close":2269,"change":66,"percent_change":462,"volume":2270,"transactions":9,"vwap":2269},"2025-08-05",87.44,86.58,87.11,86300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":628,"percent_change":2276,"volume":1689,"transactions":9,"vwap":2274},"2025-08-04",86.35,87.16,86.29,1.43,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1439,"volume":2284,"transactions":9,"vwap":2282},"2025-08-01",86.31,86.5,84.62,85.93,-1.23,81800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2274,"change":192,"percent_change":1560,"volume":2290,"transactions":9,"vwap":2274},"2025-07-31",87.6,88.019997,86.99,78700,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":1560,"percent_change":610,"volume":2296,"transactions":9,"vwap":2295},"2025-07-30",88.5,87.29,87.71,77300,{"date":2298,"open":1822,"high":2299,"low":2300,"close":2301,"change":646,"percent_change":901,"volume":2302,"transactions":9,"vwap":2301},"2025-07-29",88.75,88.13,88.34,39800,{"date":2304,"open":2204,"high":2204,"low":2305,"close":2306,"change":391,"percent_change":1294,"volume":2307,"transactions":9,"vwap":2306},"2025-07-28",88.22,88.48,112900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":140,"percent_change":373,"volume":2313,"transactions":9,"vwap":2311},"2025-07-25",88.41,89.099998,88.24,41700,{"date":2315,"open":2316,"high":2316,"low":2301,"close":2310,"change":263,"percent_change":1916,"volume":2064,"transactions":9,"vwap":2310},"2025-07-24",89.16,{"date":2318,"open":1991,"high":2184,"low":2319,"close":2184,"change":2320,"percent_change":2124,"volume":2321,"transactions":9,"vwap":2184},"2025-07-23",88.65,1.18,103600,{"date":2323,"open":2274,"high":2305,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-07-22",87.13,88.15,1.16,1.33,66900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2289,"change":254,"percent_change":1241,"volume":2334,"transactions":9,"vwap":2289},"2025-07-21",87.46,87.54,86.89,47100,{"date":2336,"open":2337,"high":2337,"low":2289,"close":2338,"change":1146,"percent_change":66,"volume":2339,"transactions":9,"vwap":2338},"2025-07-18",87.62,87.22,43200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2343,"change":915,"percent_change":2345,"volume":1325,"transactions":9,"vwap":2343},"2025-07-17",86.47,87.26,86.4,0.97,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2046,"percent_change":758,"volume":2352,"transactions":9,"vwap":2351},"2025-07-16",86.45,86.59,85.53,86.42,51400,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2279,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2279},"2025-07-15",87.75,86.27,-1.37,-1.56,61700,{"date":2361,"open":2362,"high":2295,"low":2363,"close":2364,"change":574,"percent_change":814,"volume":2365,"transactions":9,"vwap":2364},"2025-07-14",87.31,87.15,87.68,51100,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":1366,"percent_change":617,"volume":2371,"transactions":9,"vwap":2370},"2025-07-11",87.72,87.21,87.48,77000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-10",87.45,88.27,87.4,88.010002,0.58,0.66,56700,{"date":2382,"open":2383,"high":2383,"low":2245,"close":2384,"change":987,"percent_change":573,"volume":2385,"transactions":9,"vwap":2384},"2025-07-09",87.63,87.43,279600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2262,"change":1256,"percent_change":815,"volume":2391,"transactions":9,"vwap":2262},"2025-07-08",87.14,87.51,86.97,63000,{"date":2393,"open":2376,"high":2394,"low":2395,"close":2396,"change":1560,"percent_change":451,"volume":2397,"transactions":9,"vwap":2396},"2025-07-07",87.74,86.66,87.059998,94600,{"date":2399,"open":2400,"high":25,"low":2401,"close":2402,"change":332,"percent_change":1052,"volume":2403,"transactions":9,"vwap":2402},"2025-07-03",87.59,87.5,87.69,65600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":710,"percent_change":987,"volume":2410,"transactions":9,"vwap":2409},"2025-07-02",87.089996,87.28,86.63,87.24,93800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1597,"percent_change":831,"volume":2417,"transactions":9,"vwap":2416},"2025-07-01",85.9,87.57,85.83,87.080002,153600,{"date":2419,"open":2420,"high":2344,"low":2421,"close":2344,"change":852,"percent_change":1930,"volume":2422,"transactions":9,"vwap":2344},"2025-06-30",86.17,85.7,100100,{"date":2424,"open":2425,"high":2275,"low":2426,"close":2282,"change":234,"percent_change":1886,"volume":2352,"transactions":9,"vwap":2282},"2025-06-27",85.79,85.43,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":980,"percent_change":601,"volume":2433,"transactions":9,"vwap":2432},"2025-06-26",85.19,85.73,85.089996,85.5,78900,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":666,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-06-25",85.33,84.63,84.75,-1.09,277900,{"date":2442,"open":2443,"high":2444,"low":2436,"close":2445,"change":1430,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-06-24",85.6,85.8,85.68,0.76,79100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2446,"percent_change":682,"volume":2454,"transactions":9,"vwap":2453},"2025-06-23",84.45,85.14,83.86,85.029999,72900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":815,"percent_change":362,"volume":2461,"transactions":9,"vwap":2460},"2025-06-20",84.5,84.65,83.91,84.27,169500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1256,"percent_change":814,"volume":2468,"transactions":9,"vwap":2467},"2025-06-18",83.96,84.59,83.93,84.050003,131000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2452,"change":302,"percent_change":666,"volume":2474,"transactions":9,"vwap":2452},"2025-06-17",84.28,84.37,83.74,65100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2458,"change":1093,"percent_change":1179,"volume":2480,"transactions":9,"vwap":2458},"2025-06-16",84.38,84.77,84.17,125100,{"date":2482,"open":2483,"high":2450,"low":122,"close":2484,"change":2012,"percent_change":2283,"volume":2485,"transactions":9,"vwap":2484},"2025-06-13",83.92,83.63,109900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":710,"percent_change":1256,"volume":2492,"transactions":9,"vwap":2491},"2025-06-12",84.29,84.69,83.98,84.67,101000,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":1719,"percent_change":1540,"volume":2498,"transactions":9,"vwap":2497},"2025-06-11",85.16,84.31,84.51,66600,{"date":2500,"open":2501,"high":2502,"low":2465,"close":2503,"change":867,"percent_change":574,"volume":2504,"transactions":9,"vwap":2503},"2025-06-10",84.78,84.98,84.83,205700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":592,"percent_change":591,"volume":2511,"transactions":9,"vwap":2510},"2025-06-09",84.94,85.059998,84.39,84.66,74300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":420,"percent_change":2320,"volume":2518,"transactions":9,"vwap":2517},"2025-06-06",84.54,84.82,84.35,84.74,51500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":111,"percent_change":1583,"volume":2525,"transactions":9,"vwap":2524},"2025-06-05",84.16,84.26,83.58,83.75,97200,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":192,"percent_change":1707,"volume":2531,"transactions":9,"vwap":2530},"2025-06-04",84.8,84.11,84.14,2116800,{"date":2533,"open":2534,"high":2489,"low":2535,"close":2489,"change":683,"percent_change":748,"volume":2536,"transactions":9,"vwap":2489},"2025-06-03",83.84,83.67,666600,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2540,"change":52,"percent_change":167,"volume":2542,"transactions":9,"vwap":2540},"2025-06-02",83.64,83.83,82.9,79300,{"date":2544,"open":2545,"high":2473,"low":2546,"close":2547,"change":167,"percent_change":757,"volume":2548,"transactions":9,"vwap":2547},"2025-05-30",83.33,83.050003,83.73,66500,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":574,"percent_change":777,"volume":2554,"transactions":9,"vwap":2553},"2025-05-29",83.87,82.88,83.61,84700,{"date":2556,"open":2529,"high":2557,"low":2558,"close":2559,"change":1107,"percent_change":666,"volume":2560,"transactions":9,"vwap":2559},"2025-05-28",84.21,83.31,83.41,48900,{"date":2562,"open":2523,"high":2563,"low":2564,"close":2563,"change":1620,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-05-27",84.19,83.080002,1.81,46500,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":1719,"percent_change":111,"volume":2572,"transactions":9,"vwap":2571},"2025-05-23",82,82.87,82.69,82200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":492,"percent_change":646,"volume":2579,"transactions":9,"vwap":2578},"2025-05-22",83.019997,83.4,82.52,83.010002,172900,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-05-21",84.46,83.13,-1.81,-2.13,288900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2507,"change":646,"percent_change":901,"volume":2592,"transactions":9,"vwap":2507},"2025-05-20",85.019997,85.17,84.6,73700,{"date":2594,"open":2582,"high":2495,"low":2450,"close":2595,"change":482,"percent_change":492,"volume":2596,"transactions":9,"vwap":2595},"2025-05-19",85.080002,80200,{"date":2598,"open":2599,"high":2600,"low":2471,"close":2600,"change":2098,"percent_change":372,"volume":2601,"transactions":9,"vwap":2600},"2025-05-16",84.48,85.18,1071000,{"date":2603,"open":2547,"high":2599,"low":2604,"close":2599,"change":1188,"percent_change":150,"volume":2005,"transactions":9,"vwap":2599},"2025-05-15",83.62,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2551,"change":254,"percent_change":2258,"volume":2610,"transactions":9,"vwap":2551},"2025-05-14",84.12,84.18,83.52,152200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":362,"percent_change":116,"volume":2617,"transactions":9,"vwap":2616},"2025-05-13",84.040001,84.56,83.9,84.099998,114200,{"date":2619,"open":2484,"high":2620,"low":2621,"close":2534,"change":2622,"percent_change":2623,"volume":1910,"transactions":9,"vwap":2534},"2025-05-12",83.94,83.24,2.67,3.29,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":274,"percent_change":1265,"volume":2630,"transactions":9,"vwap":2629},"2025-05-09",81.58,81.63,81.089996,81.17,72000,{"date":2632,"open":2633,"high":2634,"low":2628,"close":2635,"change":1886,"percent_change":823,"volume":2636,"transactions":9,"vwap":2635},"2025-05-08",81.45,82.32,81.42,65400,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2379,"volume":2644,"transactions":9,"vwap":2642},"2025-05-07",80.74,81.12,80.36,80.92,0.53,69200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1742,"percent_change":618,"volume":2651,"transactions":9,"vwap":2650},"2025-05-06",80.24,80.93,80.15,80.39,249700,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":492,"percent_change":1085,"volume":2658,"transactions":9,"vwap":2657},"2025-05-05",80.56,81.22,80.43,80.84,260900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-05-02",80.51,81.43,80.31,80.96,1.69,2.13,240800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2672,"change":1264,"percent_change":2114,"volume":2673,"transactions":9,"vwap":2672},"2025-05-01",79.78,80.23,79.27,265200,{"date":2675,"open":2676,"high":2677,"low":178,"close":2678,"change":172,"percent_change":1146,"volume":2679,"transactions":9,"vwap":2678},"2025-04-30",78.78,79.67,79.56,75600,{"date":2681,"open":2682,"high":2670,"low":2683,"close":2684,"change":852,"percent_change":135,"volume":2685,"transactions":9,"vwap":2684},"2025-04-29",78.86,78.68,79.59,73600,{"date":182,"open":2687,"high":2688,"low":2689,"close":2690,"change":757,"percent_change":987,"volume":2691,"transactions":9,"vwap":2690},78.98,79.41,78.48,79.12,72500]