[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAXJ":3,"homepage-market-summary":26,"stock-historical-AAXJ":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AAXJ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares MSCI All Country Asia ex Japan ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},116.92,116.65,117.17,115.765,116.435,0.485,0.42,731428.867886,0,124.89,22,831826.5031183285,92.3,4560,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":18,"is_up":35},"IWM","iShares Russell 2000",279.06,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},70.11,638724,233134254.219578,65.68,"2025-04-21",[178,181,191,201,212,223,233,243,253,264,275,286,295,305,316,327,338,348,358,369,379,389,400,409,417,427,433,442,453,460,470,480,491,500,509,518,529,539,549,559,570,581,591,602,612,623,634,645,654,665,676,686,694,704,714,725,734,745,756,763,772,781,789,798,805,812,819,825,834,840,846,855,863,871,879,888,896,903,910,919,925,933,940,948,956,964,973,982,988,995,1003,1011,1019,1028,1035,1042,1051,1058,1066,1074,1081,1087,1092,1100,1108,1115,1122,1131,1140,1148,1155,1164,1172,1181,1190,1199,1206,1214,1221,1229,1238,1245,1254,1263,1271,1279,1288,1296,1305,1313,1321,1329,1337,1345,1354,1363,1369,1378,1386,1395,1401,1410,1417,1425,1433,1440,1449,1455,1464,1472,1479,1487,1494,1502,1508,1515,1523,1528,1535,1543,1551,1559,1565,1573,1582,1589,1597,1605,1611,1620,1626,1630,1638,1644,1652,1660,1668,1677,1682,1689,1697,1704,1711,1717,1722,1728,1734,1741,1749,1756,1763,1770,1776,1783,1790,1798,1806,1814,1823,1831,1839,1848,1856,1862,1871,1878,1884,1890,1898,1904,1910,1916,1923,1930,1938,1945,1953,1961,1968,1973,1979,1986,1992,1999,2007,2014,2023,2028,2034,2041,2046,2052,2059,2066,2075,2081,2089,2096,2103,2110,2115,2122,2128,2136,2142,2149,2157,2162,2166,2171,2175,2178,2183,2190,2197,2204,2210,2216,2222,2229,2235,2242,2248,2253,2260,2266,2273,2280,2288,2294,2301,2308,2316,2322,2329,2334,2340,2347,2352,2360,2367,2373,2379,2385,2392,2400,2409,2415,2422,2429,2436,2443,2450,2457,2464,2470,2476,2481,2487,2492,2495,2501,2507,2514,2520,2526,2532,2537,2543,2549,2554,2559,2565,2573,2579,2585,2591,2598,2605,2611,2618,2625,2632,2641,2648,2656,2663,2668,2676,2683,2690,2697,2702,2709,2717,2724,2729,2737,2743,2748,2754,2761,2769,2776,2782,2787,2794,2799,2806,2811,2816,2823,2829,2835,2842,2849,2856,2863,2870,2877,2885,2892,2901,2907,2915],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},6405,116.5272,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",117.03,117.21,116.14,-1.365,-1.16,394642.247025,6331,116.6522,{"date":192,"open":193,"high":194,"low":12,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",117.74,117.84,117.8,0.56,0.48,734743.408013,7251,117.3199,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",117.31,117.6325,116,117.24,-1.24,-1.05,361196.356029,3971,116.9875,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",118.41,118.74,117.66,118.48,1.26,1.07,725269.163443,8937,118.2668,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",118.06,116.77,117.22,-0.64,-0.54,400767.894245,5329,117.3161,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",119.49,117.56,117.86,-2.43,-2.02,414008.350557,5222,118.2574,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",119.37,120.51,120.29,0.52,0.43,290602.145812,4496,120.01,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",118.94,119.958,118.5,119.77,3.53,3.04,289722.008397,3887,119.2975,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",116.15,116.73,115.525,116.24,0.23,0.2,631857.241551,9040,116.0007,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",115.95,116.32,115.785,116.01,2.1,1.84,414916.805362,3565,116.106,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":49,"percent_change":49,"volume":292,"transactions":293,"vwap":294},"2026-09-16",114.98,115.35,113.14,113.91,954543.448571,8300,114.5183,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",114.84,113.565,113.87,-0.67,-0.58,1072324.999423,13794,113.9653,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",114.46,115.34,114.02,114.54,-3.11,-2.64,267752.537128,3350,114.6576,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",117.94,118.04,117.47,117.65,1.45,1.25,361271.984233,4601,117.7604,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",116.76,117.12,116.07,116.2,-2.78,-2.34,329189.971712,4328,116.5939,{"date":339,"open":255,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",119.815,118.585,118.98,-0.52,-0.44,369008.101183,5535,119.0989,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":112,"volume":355,"transactions":356,"vwap":357},"2026-09-08",119.72,120.1,119.375,119.5,-0.04,285931.141422,5213,119.7178,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",117.93,119.59,117.92,119.54,2.34,2,498117.835546,6246,119.0124,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":62,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",116.42,117.27,115.74,117.2,0.35,436110.224995,5110,116.8039,{"date":380,"open":381,"high":382,"low":185,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",116.39,116.85,116.79,0.51,0.44,219577.775953,3991,116.5999,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",116.82,117.425,115.97,116.28,-0.48,-0.41,481691.898849,5788,116.8763,{"date":401,"open":402,"high":403,"low":381,"close":329,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",117.14,117.385,-0.09,-0.08,808043.428692,8510,116.7872,{"date":410,"open":411,"high":412,"low":413,"close":382,"change":228,"percent_change":229,"volume":414,"transactions":415,"vwap":416},"2026-08-28",117.71,118.2,116.57,226623.960604,2493,117.3647,{"date":418,"open":419,"high":420,"low":329,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",117.43,117.595,117.49,0.76,0.65,354363.975632,4009,117.1988,{"date":428,"open":429,"high":372,"low":413,"close":267,"change":49,"percent_change":162,"volume":430,"transactions":431,"vwap":432},"2026-08-26",116.96,960911.687762,9465,116.8358,{"date":434,"open":278,"high":329,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",115.66,116.69,2.35,2.06,1204226.780674,9451,116.3391,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",115.36,115.41,113.74,114.34,-1.98,-1.7,264189.639516,3879,114.2685,{"date":454,"open":429,"high":330,"low":269,"close":278,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",0.67,0.58,214509.552988,2689,116.5304,{"date":461,"open":462,"high":331,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",115.14,114.87,115.65,0.86,0.75,320922.998811,3183,115.3441,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":76,"volume":477,"transactions":478,"vwap":479},"2026-08-19",115.54,115.61,114.2,114.79,1.24,127548.455615,1999,114.7459,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",114.77,115.18,113.31,113.55,-3.62,-3.09,342332.369638,4571,113.9298,{"date":492,"open":421,"high":493,"low":494,"close":14,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",118.33,117.015,1.36,1.17,623330.244118,6460,117.6442,{"date":501,"open":502,"high":267,"low":503,"close":504,"change":505,"percent_change":404,"volume":506,"transactions":507,"vwap":508},"2026-08-14",116.38,115.55,115.81,-0.1,208669.689136,2524,116.0232,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":62,"percent_change":375,"volume":515,"transactions":516,"vwap":517},"2026-08-13",115.43,116.51,115.375,115.91,946849.951287,5003,116.0648,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",115.8,115.83,115.005,115.5,1.88,1.65,182055.301468,2178,115.3709,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":466,"volume":536,"transactions":537,"vwap":538},"2026-08-11",113.83,114.03,113.16,113.62,0.85,147143.043254,2971,113.605,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":300,"volume":546,"transactions":547,"vwap":548},"2026-08-10",112.92,113.09,112.42,112.77,-0.76,250698.972051,3324,112.8556,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",114.08,112.36,113.53,0.93,0.83,161457.392203,2431,113.208,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",111.73,113.45,111.46,112.6,-1.13,-0.99,152792.277455,3132,112.6888,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",114.22,114.63,113.57,113.73,-0.46,-0.4,367427.193767,5210,114.1379,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",112.51,114.6,114.19,2.87,2.58,441634.733702,4438,113.6356,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",110.29,111.5,109.52,111.32,0.6,0.54,371689.912892,4492,110.3931,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",112.81,109.96,110.72,0.88,0.8,753242.35527,5806,110.887,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",107.94,109.9715,107.8,109.84,4.19,3.97,449137.164095,6523,109.128,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",106.87,108.53,105.07,105.65,-2.16,-2,465955.657199,6773,106.2201,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",107.32,108.46,106.43,107.81,-2.36,-2.14,497751.761618,4401,107.4415,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":42,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",111.53,108.95,110.17,0.28,326145.812924,4388,109.7965,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",111.01,111.27,109.73,109.86,-2.39,-2.13,396484.513081,4359,110.5613,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",111.98,113.03,111.18,112.25,-0.51,-0.45,258995.548568,3803,112.0794,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":545,"volume":683,"transactions":684,"vwap":685},"2026-07-22",112.44,113.265,112.2701,112.76,-0.86,276587.234682,3238,112.8448,{"date":687,"open":484,"high":291,"low":688,"close":534,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",112.61,3.37,3.06,306218.354409,4855,113.4804,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":385,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",110.79,111.4,110.16,110.25,0.4,590774.947226,5589,110.8135,{"date":705,"open":706,"high":707,"low":636,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",107.92,110.93,109.81,-1.5,-1.35,811477.940794,7274,109.5688,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",112.46,112.475,110.8319,111.31,-2.53,-2.22,498159.189109,4513,111.7094,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":505,"percent_change":404,"volume":731,"transactions":732,"vwap":733},"2026-07-15",114.64,114.89,112.35,113.84,609216.451616,8985,113.7195,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",113.75,114.235,112.95,113.94,2.11,1.89,522707.034838,8663,113.6984,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",113,113.33,111.755,111.83,-4.39,-3.78,924004.285549,9763,112.6565,{"date":757,"open":472,"high":758,"low":288,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",116.58,116.22,-0.07,-0.06,1113900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",115.98,116.67,115.6,116.29,1.08,0.94,618900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",113.29,115.33,113.040001,115.21,0.96,0.84,1085000,{"date":782,"open":783,"high":483,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",114.58,113.24,114.25,-3.32,-2.82,512200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",117.26,117.98,116.9,117.57,3.63,3.19,760500,{"date":799,"open":520,"high":800,"low":801,"close":739,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":739},"2026-07-02",116.81,112.43,-1.92,-1.66,567000,{"date":806,"open":766,"high":421,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",115.79,115.86,-3.47,-2.91,778200,{"date":813,"open":360,"high":353,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",117.73,119.33,1.86,1.58,504100,{"date":820,"open":821,"high":822,"low":823,"close":320,"change":141,"percent_change":248,"volume":824,"transactions":9,"vwap":320},"2026-06-29",116.53,117.5,114.69,329300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",115.19,117.77,115.17,116.86,-1.51,-1.28,725200,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":496,"percent_change":169,"volume":839,"transactions":9,"vwap":838},"2026-06-25",120.62,117.28,118.37,666800,{"date":841,"open":842,"high":843,"low":844,"close":374,"change":197,"percent_change":62,"volume":845,"transactions":9,"vwap":374},"2026-06-24",117.25,117.76,115.92,711100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",116.87,118.67,116.55,116.72,-7.49,-6.03,732500,{"date":856,"open":857,"high":21,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",124.71,123.87,124.21,0.91,0.74,528200,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",122.050003,123.6,123.3,4.26,3.58,328200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":91,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-17",120.97,121.55,118.9,119.040001,-0.17,1126600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",120.55,121.22,119.010002,119.24,-2.08,-1.71,383600,{"date":889,"open":873,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",121.39,120.43,121.32,3.56,3.02,626400,{"date":897,"open":898,"high":899,"low":900,"close":843,"change":598,"percent_change":901,"volume":902,"transactions":9,"vwap":843},"2026-06-12",117.33,118.15,116.49,0.46,427200,{"date":904,"open":905,"high":906,"low":290,"close":227,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":227},"2026-06-11",113.22,117.35,4.99,4.45,733800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",113.69,115.24,112.14,112.23,-2.19,-1.91,584000,{"date":920,"open":12,"high":921,"low":922,"close":923,"change":20,"percent_change":20,"volume":924,"transactions":9,"vwap":923},"2026-06-09",117.11,111.24,114.42,689100,{"date":926,"open":927,"high":928,"low":929,"close":923,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":923},"2026-06-08",114.93,115.52,114.059998,2.38,2.12,654300,{"date":934,"open":331,"high":278,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-05",111.65,112.040001,-8.55,-7.09,986800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":832,"volume":947,"transactions":9,"vwap":945},"2026-06-04",119.31,120.89,118.51,120.59,-1.56,576900,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",123.12,121.36,122.15,-1.31,-1.06,455200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":778,"volume":963,"transactions":9,"vwap":961},"2026-06-02",122.68,123.68,122.23,123.46,1.18,678900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",120.77,122.83,120.28,122.28,3.22,2.7,1705400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-29",119.51,119.96,118.86,119.059998,0.1,0.08,625000,{"date":983,"open":206,"high":984,"low":851,"close":985,"change":901,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-28",119.22,118.96,0.39,953600,{"date":989,"open":990,"high":991,"low":992,"close":257,"change":993,"percent_change":68,"volume":994,"transactions":9,"vwap":257},"2026-05-27",119.15,119.45,117.6,0.06,394900,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",117.32,118.6,118.44,4.36,3.82,1959400,{"date":1004,"open":1005,"high":728,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-22",114.36,113.89,114.080002,-0.16,-0.14,295000,{"date":1012,"open":1013,"high":482,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-21",113.029999,112.71,114.24,1.01,0.89,463800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",111.68,113.46,111.49,113.23,1.83,1.64,1425600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":697,"change":832,"percent_change":1033,"volume":1034,"transactions":9,"vwap":697},"2026-05-19",110.32,112.41,109.89,-1.14,1253100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":505,"percent_change":404,"volume":1041,"transactions":9,"vwap":1040},"2026-05-18",114.089996,114.17,111.62,112.68,443100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",113.13,113.64,112.26,112.78,-4.27,-3.65,418800,{"date":1052,"open":1053,"high":791,"low":765,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-14",116.3,117.050003,0.25,0.21,499600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":690,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-13",115.2,116.98,114.88,116.8,2.69,223200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":446,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":446},"2026-05-12",114.51,115.059998,112.31,-3.85,-3.27,683000,{"date":1075,"open":184,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":980,"volume":1080,"transactions":9,"vwap":1078},"2026-05-11",117.99,116.94,117.59,0.09,299100,{"date":1082,"open":1083,"high":794,"low":1084,"close":822,"change":1085,"percent_change":740,"volume":1086,"transactions":9,"vwap":822},"2026-05-08",116.26,116.23,2.43,1024200,{"date":1088,"open":1089,"high":329,"low":297,"close":1090,"change":107,"percent_change":565,"volume":1091,"transactions":9,"vwap":1090},"2026-05-07",116.74,115.07,1907900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":381,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":381},"2026-05-06",115.010002,116.5,106.2,3.81,3.38,797200,{"date":1101,"open":1102,"high":1013,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-05",111.95,111.75,112.58,2.19,1.98,332700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1055,"percent_change":270,"volume":1114,"transactions":9,"vwap":1113},"2026-05-04",110.87,111.55,109.8,110.39,404100,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1055,"volume":1121,"transactions":9,"vwap":1119},"2026-05-01",109.64,111.14,110.14,0.27,221900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",108.57,110.12,107.99,109.87,2.33,2.17,458000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-29",108.050003,108.25,107.13,107.54,-0.28,-0.26,336500,{"date":1141,"open":1142,"high":1143,"low":1135,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-28",107.44,108.029999,107.82,-1.17,-1.07,223900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":405,"percent_change":760,"volume":1154,"transactions":9,"vwap":1153},"2026-04-27",109.26,109.47,108.76,108.99,634100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-24",108.21,109.25,108.11,109.07,2.53,2.37,261800,{"date":1165,"open":1166,"high":1144,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-23",107.2,105.56,106.54,-1.88,-1.73,396100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-22",107.48,108.45,107.38,108.42,2.29,2.16,373800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-21",107.69,107.96,105.98,106.13,-1.39,-1.29,982800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-20",107.31,107.68,106.99,107.52,-0.57,-0.53,226800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":122,"percent_change":282,"volume":1205,"transactions":9,"vwap":1204},"2026-04-17",107.87,109.21,107.75,108.089996,430700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":597,"volume":1213,"transactions":9,"vwap":1211},"2026-04-16",106.12,106.64,105.45,106.14,0.63,1495900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":761,"percent_change":761,"volume":1220,"transactions":9,"vwap":1219},"2026-04-15",105.32,105.74,104.88,105.51,302100,{"date":1222,"open":1223,"high":628,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-14",104.47,104.37,105.57,2.15,2.08,643400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-13",101.62,103.56,101.59,103.42,0.81,0.79,487900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":271,"percent_change":271,"volume":1244,"transactions":9,"vwap":1243},"2026-04-10",103.099998,103.3,102.34,102.61,476600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-09",101.41,102.68,100.94,102.41,-0.37,-0.36,1026900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-08",103.4,103.49,101.9,102.78,5.26,5.39,1286300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":197,"volume":1270,"transactions":9,"vwap":1268},"2026-04-07",96.95,97.6,95.79,97.52,0.47,608300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":770,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-06",96.81,97.51,96.44,97.050003,0.98,679700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-02",94.46,96.75,93.93,96.11,-1.08,-1.11,1504300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":554,"volume":1295,"transactions":9,"vwap":1293},"2026-04-01",96.96,98.089996,96.76,97.19,0.9,887300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-31",93.37,96.36,93.07,96.29,3.3,3.55,2555200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1146,"volume":1312,"transactions":9,"vwap":1310},"2026-03-30",94.41,94.5,92.53,92.99,-1.01,2486200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1197,"volume":1320,"transactions":9,"vwap":1318},"2026-03-27",94.58,94.89,93.77,94,-0.5,1253400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1308,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1308},"2026-03-26",95.8,96.4,94.44,-3.17,-3.25,1291000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1016,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-25",97.88,98.45,97.28,97.67,1.04,4032700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":803,"volume":1344,"transactions":9,"vwap":1342},"2026-03-24",96.18,97.37,95.86,96.66,-1.63,2444000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-23",97.94,99.12,96.9,98.29,2.59,2.71,2414500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-20",97.78,98.019997,95.44,95.7,-3.46,-3.49,1181000,{"date":1364,"open":1365,"high":1366,"low":1292,"close":1367,"change":34,"percent_change":34,"volume":1368,"transactions":9,"vwap":1367},"2026-03-19",97.29,99.54,99.16,1775100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-18",100.48,100.71,98.92,98.97,-1.86,-1.84,972900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-17",101.12,101.34,100.51,100.83,0.5,449100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-16",99.79,100.67,99.7,100.33,2.81,2.88,625300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1268,"change":761,"percent_change":761,"volume":1400,"transactions":9,"vwap":1268},"2026-03-13",99.080002,99.58,97.34,1215500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-12",99.3,99.36,97.42,97.58,-2.98,-2.96,824400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":197,"percent_change":197,"volume":1416,"transactions":9,"vwap":1415},"2026-03-11",100.21,101.059998,99.85,100.56,1322400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-10",100.029999,102.13,99.48,100.080002,0.24,1323000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":741,"volume":1432,"transactions":9,"vwap":1430},"2026-03-09",96.84,100.13,96.12,99.84,1.85,1596400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":671,"percent_change":343,"volume":1439,"transactions":9,"vwap":1438},"2026-03-06",97.33,98.71,96.82,97.99,1491000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-05",98.95,100.019997,97.21,98.5,-2.12,-2.11,2730800,{"date":1450,"open":1451,"high":1452,"low":1397,"close":1453,"change":535,"percent_change":535,"volume":1454,"transactions":9,"vwap":1453},"2026-03-04",99.66,101.51,100.62,2920900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-03",99.15,100.41,96.99,99.77,-5.13,-4.89,1564400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":449,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-02",103.7,105.42,103.59,104.9,-1.59,1328400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":761,"percent_change":761,"volume":1478,"transactions":9,"vwap":1477},"2026-02-27",105.87,106.67,105.61,106.6,986300,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-26",107.74,105.7,106.66,-1.04,-0.97,1039900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":218,"percent_change":962,"volume":1493,"transactions":9,"vwap":1492},"2026-02-25",107.71,107.85,107.18,107.7,706100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":817,"volume":1501,"transactions":9,"vwap":1499},"2026-02-24",105.91,106.91,105.69,106.44,1.66,935100,{"date":1503,"open":1210,"high":1482,"low":1504,"close":1505,"change":1506,"percent_change":187,"volume":1507,"transactions":9,"vwap":1505},"2026-02-23",104.57,104.78,-1.23,1939000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":1513,"percent_change":1129,"volume":1514,"transactions":9,"vwap":1511},"2026-02-20",103.73,106.010002,103.64,2.25,614600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1009,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-19",103.55,103.83,103.13,103.76,-0.13,435000,{"date":1524,"open":1466,"high":1525,"low":1347,"close":1526,"change":197,"percent_change":901,"volume":1527,"transactions":9,"vwap":1526},"2026-02-18",104.5,103.9,337400,{"date":1529,"open":1530,"high":1531,"low":1242,"close":1234,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1234},"2026-02-17",103.31,103.81,-0.23,-0.22,615400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":42,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-13",103.029999,103.89,102.12,103.65,0.3,1938600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1145,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-12",104.66,104.89,102.88,103.34,-1.12,1044400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1431,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-11",103.68,104.62,103.050003,104.51,1.8,1617500,{"date":1560,"open":1561,"high":1555,"low":1562,"close":1563,"change":650,"percent_change":1120,"volume":1564,"transactions":9,"vwap":1563},"2026-02-10",102.79,102.3,102.66,434100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":455,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-09",101.69,102.58,101.42,102.38,0.66,571200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-06",100.25,101.76,100.22,101.71,2.62,2.64,441700,{"date":1583,"open":1584,"high":1419,"low":1585,"close":1586,"change":1587,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-05",99.31,98.69,99.089996,-0.42,630000,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-04",101.35,99.14,99.51,-1.27,-1.26,919200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-03",101.49,101.56,99.83,100.78,0.22,885500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1415,"change":1120,"percent_change":1120,"volume":1610,"transactions":9,"vwap":1415},"2026-02-02",99.43,100.91,99.35,822100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-30",101.46,101.88,99.91,100.29,-1.97,-1.93,1226200,{"date":1621,"open":1622,"high":1555,"low":1623,"close":1624,"change":1587,"percent_change":396,"volume":1625,"transactions":9,"vwap":1624},"2026-01-29",103.019997,100.85,102.26,550800,{"date":1627,"open":1628,"high":1628,"low":1420,"close":1248,"change":455,"percent_change":1571,"volume":1629,"transactions":9,"vwap":1248},"2026-01-28",102.97,710400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-27",101.4,102.080002,101.32,102.010002,1.9,494900,{"date":1639,"open":1601,"high":1640,"low":1641,"close":1642,"change":112,"percent_change":112,"volume":1643,"transactions":9,"vwap":1642},"2026-01-26",100.38,99.82,100.11,547100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-23",99.28,100.24,99.099998,100.14,0.59,421700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1212,"volume":1659,"transactions":9,"vwap":1657},"2026-01-22",99.72,99.94,99.24,99.55,0.62,574400,{"date":1661,"open":1662,"high":1421,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-21",98.63,98.47,98.93,1.38,1.41,616500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-20",97.77,98.3,97.45,97.55,-1.19,-1.21,1224100,{"date":1678,"open":1586,"high":1592,"low":1679,"close":1680,"change":395,"percent_change":395,"volume":1681,"transactions":9,"vwap":1680},"2026-01-16",98.33,98.74,404700,{"date":1683,"open":1684,"high":1685,"low":1664,"close":1686,"change":1687,"percent_change":861,"volume":1688,"transactions":9,"vwap":1686},"2026-01-15",99.18,99.65,99.22,0.73,1025800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1541,"volume":1696,"transactions":9,"vwap":1694},"2026-01-14",98.34,98.51,97.97,98.49,0.29,520900,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":545,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-13",98.68,97.87,98.2,-0.77,673600,{"date":1705,"open":1670,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1665,"volume":1710,"transactions":9,"vwap":1708},"2026-01-12",99.010002,97.61,98.96,1.35,714700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1707,"change":18,"percent_change":249,"volume":1716,"transactions":9,"vwap":1707},"2026-01-09",97.4,97.66,96.89,636100,{"date":1718,"open":1273,"high":1719,"low":1273,"close":1293,"change":1720,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1293},"2026-01-08",97.27,0.01,1021900,{"date":1723,"open":1673,"high":1266,"low":1724,"close":1725,"change":90,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-07",97.12,97.18,-0.72,637600,{"date":1729,"open":1730,"high":1291,"low":1731,"close":1331,"change":1571,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1331},"2026-01-06",97.83,97.62,0.68,633000,{"date":1735,"open":1342,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":476,"volume":1740,"transactions":9,"vwap":1738},"2026-01-05",97.23,96.39,97.22,1.19,878200,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-02",95.22,96.07,96.029999,2.91,3.12,507800,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":117,"volume":1755,"transactions":9,"vwap":1753},"2025-12-31",93.6,93.040001,93.12,-0.31,144200,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":375,"volume":1762,"transactions":9,"vwap":1760},"2025-12-30",93.3,93.59,93.43,0.33,824700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1008,"percent_change":877,"volume":1769,"transactions":9,"vwap":1768},"2025-12-29",92.87,93.13,92.73,93.099998,272300,{"date":1771,"open":1772,"high":1773,"low":1767,"close":1773,"change":1774,"percent_change":779,"volume":1775,"transactions":9,"vwap":1773},"2025-12-26",92.82,93.26,0.78,171900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1603,"percent_change":1423,"volume":1782,"transactions":9,"vwap":1781},"2025-12-24",92.42,92.55,92.36,92.48,127900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":700,"percent_change":385,"volume":1789,"transactions":9,"vwap":1788},"2025-12-23",91.75,92.28,91.62,92.26,593800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":248,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-22",91.6,91.94,91.59,91.86,0.57,403100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":127,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-19",90.97,91.57,90.93,91.34,1.1,692700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":127,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-18",90.57,90.96,90.33,90.35,1.11,253300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-17",90.61,90.62,89.3,89.36,-0.61,-0.68,705400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":803,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-16",89.88,90.15,89.54,89.97,-1.81,564700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-15",92.41,92.5,91.63,-0.25,-0.27,1002200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-12",93.15,93.18,91.72,91.88,-1.25,-1.34,504200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1766,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1766},"2025-12-11",92.95,93.2,92.43,-0.62,-0.66,376700,{"date":1857,"open":1310,"high":1283,"low":1765,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-10",93.75,0.95,1.02,483100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-09",92.58,92.88,92.44,92.8,-0.3,-0.32,202300,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1768,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1768},"2025-12-08",93.46,92.78,-0.18,-0.19,225400,{"date":1879,"open":1758,"high":1880,"low":1881,"close":1882,"change":778,"percent_change":1335,"volume":1883,"transactions":9,"vwap":1882},"2025-12-05",93.68,93.16,93.28,318100,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":877,"percent_change":1875,"volume":1889,"transactions":9,"vwap":1888},"2025-12-04",92.6,92.12,92.32,384600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-03",92.11,92.51,91.98,92.49,-0.02,410000,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1893,"change":1902,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1893},"2025-12-02",92.69,92.18,-0.01,277500,{"date":1905,"open":1906,"high":1772,"low":1786,"close":1907,"change":1009,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-01",92.34,92.52,-0.15,455800,{"date":1911,"open":1912,"high":1767,"low":1913,"close":1914,"change":650,"percent_change":1541,"volume":1915,"transactions":9,"vwap":1914},"2025-11-28",92.33,92.24,92.66,184700,{"date":1917,"open":1918,"high":1864,"low":1919,"close":1920,"change":1650,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-26",92.29,91.99,92.38,0.64,329500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1056,"percent_change":270,"volume":1929,"transactions":9,"vwap":1928},"2025-11-25",91.5,91.87,90.32,91.79,604100,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-24",90.66,91.67,91.58,1.03,1.14,360000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":112,"percent_change":112,"volume":1944,"transactions":9,"vwap":1943},"2025-11-21",89.74,90.91,89.26,90.55,982200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1594,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-20",92.89,92.97,90.54,90.58,-1.38,629600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1252,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-19",91.76,92.37,91.43,91.85,-0.39,452700,{"date":1962,"open":1963,"high":1779,"low":1964,"close":1965,"change":1854,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-18",92,87.98,92.21,-0.71,1113200,{"date":1969,"open":1970,"high":1971,"low":1779,"close":1765,"change":1484,"percent_change":1286,"volume":1972,"transactions":9,"vwap":1765},"2025-11-17",93.32,93.81,628200,{"date":1974,"open":1851,"high":1975,"low":1976,"close":1977,"change":1720,"percent_change":1720,"volume":1978,"transactions":9,"vwap":1977},"2025-11-14",94.51,93.029999,93.91,534900,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1549,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-13",95.29,93.64,93.9,-1.18,624600,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":162,"percent_change":162,"volume":1991,"transactions":9,"vwap":1990},"2025-11-12",95.28,94.77,95.019997,191900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1896,"percent_change":1896,"volume":1998,"transactions":9,"vwap":1997},"2025-11-11",94.87,95.23,94.7,94.99,772000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1557,"volume":2006,"transactions":9,"vwap":2004},"2025-11-10",94.69,95.07,94.28,95.010002,1.68,380400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":396,"percent_change":344,"volume":2013,"transactions":9,"vwap":2012},"2025-11-07",92.86,93.34,92.029999,93.33,551400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-06",94.57,94.65,93.41,93.74,-0.8,-0.85,574200,{"date":2024,"open":1982,"high":2025,"low":1982,"close":2026,"change":1687,"percent_change":1774,"volume":2027,"transactions":9,"vwap":2026},"2025-11-05",94.74,94.54,632600,{"date":2029,"open":2030,"high":2026,"low":2031,"close":1971,"change":1829,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1971},"2025-11-04",93.98,93.71,-1.89,1866800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":535,"percent_change":1294,"volume":2040,"transactions":9,"vwap":2039},"2025-11-03",95.64,95.71,95.050003,95.62,263900,{"date":2042,"open":1994,"high":2043,"low":2044,"close":1989,"change":1908,"percent_change":1008,"volume":2045,"transactions":9,"vwap":1989},"2025-10-31",94.92,94.38,353800,{"date":2047,"open":2048,"high":2049,"low":1989,"close":2043,"change":832,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2043},"2025-10-30",95.080002,95.36,-1.33,530700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1796,"percent_change":597,"volume":2058,"transactions":9,"vwap":2057},"2025-10-29",96.51,96.62,95.67,96.2,567400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":505,"percent_change":505,"volume":2065,"transactions":9,"vwap":2064},"2025-10-28",95.099998,95.68,94.95,95.63,978900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-27",95.74,95.78,95.39,95.73,1.27,1.34,340900,{"date":2076,"open":2077,"high":2077,"low":2078,"close":1281,"change":1571,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1281},"2025-10-24",94.63,94.34,0.7,180900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1235,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-23",93.24,93.95,93.21,93.8,0.87,268100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1310,"change":1869,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1310},"2025-10-22",93.29,93.82,92.57,-0.34,297300,{"date":2097,"open":2098,"high":2086,"low":1758,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-21",93.76,93.31,-0.87,-0.92,298600,{"date":2104,"open":2105,"high":2078,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-20",93.52,94.18,1.29,1.39,701900,{"date":2111,"open":1918,"high":2112,"low":2113,"close":1947,"change":49,"percent_change":49,"volume":2114,"transactions":9,"vwap":1947},"2025-10-17",93.059998,92.22,1065800,{"date":2116,"open":2091,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1796,"volume":2121,"transactions":9,"vwap":2119},"2025-10-16",93.51,92.59,92.85,0.53,417400,{"date":2123,"open":1918,"high":2124,"low":1928,"close":1888,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1888},"2025-10-15",92.72,1.54,1.7,864500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":566,"volume":2135,"transactions":9,"vwap":2133},"2025-10-14",90.26,91.37,89.9,90.78,-0.91,1889500,{"date":2137,"open":2138,"high":1919,"low":2139,"close":2140,"change":1064,"percent_change":894,"volume":2141,"transactions":9,"vwap":2140},"2025-10-13",91.65,91.25,91.69,472200,{"date":2143,"open":1900,"high":1765,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-10",88.82,89,-3.61,-3.9,621600,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-09",93.65,92.4,92.61,-0.89,-0.95,203600,{"date":2158,"open":2112,"high":2105,"low":2159,"close":2160,"change":598,"percent_change":456,"volume":2161,"transactions":9,"vwap":2160},"2025-10-08",92.92,93.5,139000,{"date":2163,"open":1318,"high":2164,"low":1865,"close":2165,"change":1853,"percent_change":1854,"volume":1041,"transactions":9,"vwap":2165},"2025-10-07",94.15,92.96,{"date":2167,"open":1841,"high":2168,"low":1841,"close":2169,"change":1384,"percent_change":598,"volume":2170,"transactions":9,"vwap":2169},"2025-10-06",93.72,93.58,565300,{"date":2172,"open":2083,"high":1298,"low":1867,"close":2173,"change":271,"percent_change":1603,"volume":2174,"transactions":9,"vwap":2173},"2025-10-03",93.080002,664300,{"date":2176,"open":2083,"high":2083,"low":1895,"close":1865,"change":1732,"percent_change":861,"volume":2177,"transactions":9,"vwap":1865},"2025-10-02",527000,{"date":2179,"open":2180,"high":1786,"low":1835,"close":2181,"change":1277,"percent_change":219,"volume":2182,"transactions":9,"vwap":2181},"2025-10-01",91.68,92.2,812900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":650,"percent_change":42,"volume":2189,"transactions":9,"vwap":2188},"2025-09-30",91.27,91.39,91.010002,91.22,862500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":607,"percent_change":1277,"volume":2196,"transactions":9,"vwap":2195},"2025-09-29",91.07,91.33,90.92,90.94,360900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":343,"percent_change":1196,"volume":2203,"transactions":9,"vwap":2202},"2025-09-26",89.89,90.080002,89.49,90.059998,378800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1950,"change":1754,"percent_change":2094,"volume":2209,"transactions":9,"vwap":1950},"2025-09-25",90.46,90.73,90.12,320900,{"date":2211,"open":2212,"high":2188,"low":2213,"close":2214,"change":1868,"percent_change":117,"volume":2215,"transactions":9,"vwap":2214},"2025-09-24",91.2,90.71,90.89,499300,{"date":2217,"open":2218,"high":1843,"low":2219,"close":2220,"change":1868,"percent_change":117,"volume":2221,"transactions":9,"vwap":2220},"2025-09-23",91.64,91.17,91.19,308600,{"date":2223,"open":2224,"high":1801,"low":2225,"close":2226,"change":2227,"percent_change":18,"volume":2228,"transactions":9,"vwap":2226},"2025-09-22",91.38,91.13,91.49,0.38,237900,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":396,"percent_change":672,"volume":2234,"transactions":9,"vwap":2233},"2025-09-19",91.45,91.059998,91.11,500500,{"date":2236,"open":2237,"high":1794,"low":2194,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-18",91.21,91.52,-0.35,-0.38,433700,{"date":2243,"open":2244,"high":2245,"low":2186,"close":1926,"change":2246,"percent_change":986,"volume":2247,"transactions":9,"vwap":1926},"2025-09-17",91.91,92.45,0.36,301000,{"date":2249,"open":2212,"high":1934,"low":2250,"close":2251,"change":455,"percent_change":861,"volume":2252,"transactions":9,"vwap":2251},"2025-09-16",90.98,91.51,160400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1212,"percent_change":2079,"volume":2259,"transactions":9,"vwap":2258},"2025-09-15",90.82,90.85,90.56,90.84,621900,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":1521,"percent_change":1009,"volume":2265,"transactions":9,"vwap":2264},"2025-09-12",90.45,90.040001,90.21,670100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2107,"percent_change":322,"volume":2272,"transactions":9,"vwap":2271},"2025-09-11",89.72,90.42,89.69,90.34,534800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1658,"percent_change":2079,"volume":2279,"transactions":9,"vwap":2278},"2025-09-10",89.32,89.43,89.010002,89.050003,430500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1658,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-09",88.24,88.56,88.22,88.43,0.71,534400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":607,"percent_change":1016,"volume":2293,"transactions":9,"vwap":2291},"2025-09-08",87.42,87.81,87.37,237000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1812,"percent_change":2107,"volume":2300,"transactions":9,"vwap":2299},"2025-09-05",87.019997,87.16,86.46,86.93,417700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":577,"percent_change":576,"volume":2307,"transactions":9,"vwap":2306},"2025-09-04",85.72,85.85,85.38,85.82,569900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":249,"volume":2315,"transactions":9,"vwap":2313},"2025-09-03",86.099998,86.33,85.97,86.22,0.37,389100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2304,"change":1896,"percent_change":1896,"volume":2321,"transactions":9,"vwap":2304},"2025-09-02",85.4,85.91,85.19,830500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":672,"percent_change":343,"volume":2328,"transactions":9,"vwap":2327},"2025-08-29",85.86,85.96,85.52,85.87,247200,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":2246,"percent_change":18,"volume":2333,"transactions":9,"vwap":2332},"2025-08-28",85.76,86.32,301300,{"date":2335,"open":2319,"high":2336,"low":2337,"close":2325,"change":1966,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2325},"2025-08-27",86.010002,85.48,-0.82,183100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1008,"percent_change":1875,"volume":2346,"transactions":9,"vwap":2345},"2025-08-26",86.8,86.9,86.58,86.67,405300,{"date":2348,"open":2297,"high":2349,"low":2350,"close":2350,"change":2239,"percent_change":577,"volume":2351,"transactions":9,"vwap":2350},"2025-08-25",87.36,86.83,453800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":816,"volume":2359,"transactions":9,"vwap":2357},"2025-08-22",86.17,87.27,86.040001,87.18,1.59,461600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":761,"percent_change":760,"volume":2366,"transactions":9,"vwap":2365},"2025-08-21",85.47,85.71,85.34,85.59,258800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2369,"change":1533,"percent_change":1138,"volume":2372,"transactions":9,"vwap":2369},"2025-08-20",85.65,85.75,85.17,435600,{"date":2374,"open":2375,"high":2376,"low":2370,"close":2327,"change":228,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2327},"2025-08-19",86.37,86.38,-0.74,602800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2382,"change":196,"percent_change":423,"volume":2384,"transactions":9,"vwap":2382},"2025-08-18",86.45,86.51,86.26,224300,{"date":2386,"open":2387,"high":2388,"low":2327,"close":2389,"change":993,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-15",86.15,86.23,85.95,0.07,413400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1506,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-08-14",86.059998,86.13,85.67,85.89,-1.41,296800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-13",87.040001,87.26,86.94,87.12,1.22,1.42,425500,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":962,"percent_change":2108,"volume":2414,"transactions":9,"vwap":2413},"2025-08-12",85.11,85.93,85.9,317200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1533,"percent_change":1138,"volume":2421,"transactions":9,"vwap":2420},"2025-08-11",84.99,85.050003,84.62,84.72,258700,{"date":2423,"open":2420,"high":2424,"low":2425,"close":2426,"change":505,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-08",85,84.66,84.94,-0.12,716900,{"date":2430,"open":2431,"high":2362,"low":2432,"close":2433,"change":2434,"percent_change":535,"volume":2435,"transactions":9,"vwap":2433},"2025-08-07",85.33,84.85,85.040001,0.72,366800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1423,"percent_change":1695,"volume":2442,"transactions":9,"vwap":2441},"2025-08-06",84.099998,84.37,83.82,84.32,325700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":650,"percent_change":1761,"volume":2449,"transactions":9,"vwap":2448},"2025-08-05",84.33,84.39,83.87,84.080002,360700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1294,"percent_change":76,"volume":2456,"transactions":9,"vwap":2455},"2025-08-04",83.94,84.010002,83.59,83.8,255700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":83,"percent_change":1485,"volume":2463,"transactions":9,"vwap":2462},"2025-08-01",83.12,83.19,82.53,82.9,364500,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":1820,"percent_change":1726,"volume":2469,"transactions":9,"vwap":2468},"2025-07-31",84.2,83.57,83.71,2430600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2441,"change":1821,"percent_change":2020,"volume":2475,"transactions":9,"vwap":2441},"2025-07-30",84.61,84.83,84.14,327300,{"date":2477,"open":2478,"high":2305,"low":2479,"close":2424,"change":1896,"percent_change":1896,"volume":2480,"transactions":9,"vwap":2424},"2025-07-29",85.24,84.96,687000,{"date":2482,"open":2371,"high":2483,"low":2484,"close":2485,"change":576,"percent_change":229,"volume":2486,"transactions":9,"vwap":2485},"2025-07-28",85.31,84.92,85.019997,315000,{"date":2488,"open":2489,"high":2490,"low":2424,"close":2337,"change":1532,"percent_change":1837,"volume":2491,"transactions":9,"vwap":2337},"2025-07-25",85.25,85.5,327100,{"date":2493,"open":2324,"high":2336,"low":2396,"close":2363,"change":1252,"percent_change":1587,"volume":2494,"transactions":9,"vwap":2363},"2025-07-24",525800,{"date":2496,"open":2497,"high":2498,"low":2326,"close":2499,"change":2087,"percent_change":1860,"volume":2500,"transactions":9,"vwap":2499},"2025-07-23",85.68,86.089996,86.07,735900,{"date":2502,"open":2503,"high":2489,"low":2504,"close":2505,"change":49,"percent_change":68,"volume":2506,"transactions":9,"vwap":2505},"2025-07-22",84.9,84.49,85.2,415300,{"date":2508,"open":2418,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":423,"volume":2513,"transactions":9,"vwap":2511},"2025-07-21",85.51,84.88,85.16,0.55,969400,{"date":2515,"open":2485,"high":2516,"low":2517,"close":2472,"change":2518,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2472},"2025-07-18",85.080002,84.58,0.02,712500,{"date":2521,"open":2438,"high":2522,"low":2523,"close":2524,"change":901,"percent_change":2512,"volume":2525,"transactions":9,"vwap":2524},"2025-07-17",84.67,83.98,84.59,219300,{"date":2527,"open":2467,"high":2528,"low":2529,"close":2530,"change":385,"percent_change":2120,"volume":2531,"transactions":9,"vwap":2530},"2025-07-16",84.16,83.32,84.13,935000,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":861,"percent_change":1017,"volume":1564,"transactions":9,"vwap":2536},"2025-07-15",83.97,83.5,83.69,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":270,"percent_change":650,"volume":2339,"transactions":9,"vwap":2542},"2025-07-14",82.83,82.98,82.67,82.95,{"date":2544,"open":2545,"high":2546,"low":2541,"close":2547,"change":1908,"percent_change":1875,"volume":2548,"transactions":9,"vwap":2547},"2025-07-11",82.92,82.99,82.72,328700,{"date":2550,"open":2539,"high":2462,"low":2551,"close":2552,"change":2227,"percent_change":901,"volume":2553,"transactions":9,"vwap":2552},"2025-07-10",82.48,82.87,232000,{"date":2555,"open":2547,"high":2547,"low":2556,"close":2557,"change":2427,"percent_change":1908,"volume":2558,"transactions":9,"vwap":2557},"2025-07-09",82.25,82.49,243000,{"date":2560,"open":2541,"high":2561,"low":2562,"close":2563,"change":196,"percent_change":1732,"volume":2564,"transactions":9,"vwap":2563},"2025-07-08",82.71,82.44,82.61,372700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":107,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-07",82.3,82.65,81.9,82.050003,-1.58,2154000,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":42,"percent_change":2314,"volume":2578,"transactions":9,"vwap":2577},"2025-07-03",83.089996,83.44,83.37,199100,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":1120,"percent_change":1761,"volume":2584,"transactions":9,"vwap":2583},"2025-07-02",82.39,83.07,83.059998,703900,{"date":2586,"open":2547,"high":2540,"low":2587,"close":2588,"change":2589,"percent_change":1056,"volume":2590,"transactions":9,"vwap":2588},"2025-07-01",82.59,82.79,0.17,417100,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":112,"percent_change":354,"volume":2597,"transactions":9,"vwap":2596},"2025-06-30",82.4,82.69,82.07,82.62,1203400,{"date":2599,"open":2568,"high":2600,"low":2601,"close":2568,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2568},"2025-06-27",82.84,82.38,-0.24,-0.29,403300,{"date":2606,"open":2607,"high":2582,"low":2608,"close":2609,"change":1761,"percent_change":700,"volume":2610,"transactions":9,"vwap":2609},"2025-06-26",82.86,82.58,82.89,496000,{"date":2612,"open":2613,"high":2596,"low":2614,"close":2615,"change":650,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-06-25",82.43,82.29,82.56,0.34,1079300,{"date":2619,"open":2620,"high":2593,"low":2621,"close":2622,"change":2623,"percent_change":587,"volume":2624,"transactions":9,"vwap":2622},"2025-06-24",81.53,81.43,82.28,2.07,681100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1732,"percent_change":465,"volume":2631,"transactions":9,"vwap":2630},"2025-06-23",79.46,80.22,79.31,80.21,526400,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-06-20",80.38,80.44,79.47,79.53,-0.6,-0.75,1134600,{"date":2642,"open":2630,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":761,"volume":2647,"transactions":9,"vwap":2645},"2025-06-18",80.43,80.010002,80.13,-0.05,251000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1984,"volume":2655,"transactions":9,"vwap":2653},"2025-06-17",80.67,80.8,80.089996,80.18,-0.96,371200,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":700,"percent_change":1384,"volume":2662,"transactions":9,"vwap":2661},"2025-06-16",81.11,81.56,81.089996,81.14,385700,{"date":2664,"open":2665,"high":2658,"low":2665,"close":2666,"change":832,"percent_change":946,"volume":2667,"transactions":9,"vwap":2666},"2025-06-13",80.47,80.74,739000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2589,"volume":2675,"transactions":9,"vwap":2673},"2025-06-12",81.81,82.059998,81.7,82.019997,0.14,823400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1269,"percent_change":456,"volume":2682,"transactions":9,"vwap":2681},"2025-06-11",81.96,82.12,81.74,81.88,1292500,{"date":2684,"open":2661,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":141,"volume":2689,"transactions":9,"vwap":2687},"2025-06-10",81.48,80.9,81.41,0.49,509600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2286,"percent_change":1017,"volume":2696,"transactions":9,"vwap":2695},"2025-06-09",80.72,81.059998,80.58,80.92,290700,{"date":2698,"open":2699,"high":2630,"low":2700,"close":2630,"change":2616,"percent_change":249,"volume":2701,"transactions":9,"vwap":2630},"2025-06-06",79.95,79.84,195300,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":700,"percent_change":1384,"volume":2708,"transactions":9,"vwap":2707},"2025-06-05",80.17,80.25,79.69,79.87,315400,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2636,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2636},"2025-06-04",79.2,79.56,79.07,1.15,1.47,391400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":102,"percent_change":2674,"volume":2723,"transactions":9,"vwap":2722},"2025-06-03",78.21,78.44,78.089996,78.32,769700,{"date":2725,"open":2726,"high":2719,"low":2727,"close":2719,"change":422,"percent_change":1277,"volume":2728,"transactions":9,"vwap":2719},"2025-06-02",77.71,77.55,489600,{"date":2730,"open":2726,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-05-30",77.81,77.019997,77.45,-1.02,-1.3,363400,{"date":2738,"open":2739,"high":2739,"low":2740,"close":2741,"change":385,"percent_change":196,"volume":2742,"transactions":9,"vwap":2741},"2025-05-29",78.86,78.18,78.47,482100,{"date":2744,"open":2745,"high":2745,"low":2746,"close":2746,"change":344,"percent_change":136,"volume":2747,"transactions":9,"vwap":2746},"2025-05-28",78.29,78.029999,315500,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2741,"change":1009,"percent_change":1875,"volume":2753,"transactions":9,"vwap":2741},"2025-05-27",78.31,78.49,78.19,424600,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2758,"change":2759,"percent_change":1761,"volume":2760,"transactions":9,"vwap":2758},"2025-05-23",78.099998,78.78,78.61,0.26,197500,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1837,"volume":2768,"transactions":9,"vwap":2766},"2025-05-22",78.23,78.53,78.11,78.35,-0.21,463900,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2646,"percent_change":761,"volume":2775,"transactions":9,"vwap":2774},"2025-05-21",78.98,79.28,78.46,78.56,300900,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2758,"change":91,"percent_change":1836,"volume":2781,"transactions":9,"vwap":2758},"2025-05-20",78.57,78.63,78.36,377000,{"date":2783,"open":2784,"high":2785,"low":2784,"close":2786,"change":2589,"percent_change":1603,"volume":2475,"transactions":9,"vwap":2786},"2025-05-19",78.050003,78.82,78.81,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":761,"percent_change":405,"volume":2793,"transactions":9,"vwap":2792},"2025-05-16",78.5,78.71,78.4,78.64,198900,{"date":2795,"open":2790,"high":2790,"low":2796,"close":2797,"change":505,"percent_change":1521,"volume":2798,"transactions":9,"vwap":2797},"2025-05-15",78.25,78.7,397200,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":466,"percent_change":778,"volume":2805,"transactions":9,"vwap":2804},"2025-05-14",78.99,79.040001,78.66,78.8,360200,{"date":2807,"open":2808,"high":2722,"low":2809,"close":2784,"change":354,"percent_change":2646,"volume":2810,"transactions":9,"vwap":2784},"2025-05-13",77.6,77.39,450100,{"date":2812,"open":2763,"high":2763,"low":2813,"close":2721,"change":2623,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2721},"2025-05-12",77.72,2.72,398800,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1269,"percent_change":1658,"volume":2822,"transactions":9,"vwap":2821},"2025-05-09",76.52,76.56,75.97,76.019997,193300,{"date":2824,"open":2825,"high":2821,"low":2826,"close":2827,"change":1532,"percent_change":1868,"volume":2828,"transactions":9,"vwap":2827},"2025-05-08",75.92,75.44,75.55,778000,{"date":2830,"open":2831,"high":2831,"low":2827,"close":2832,"change":2101,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-07",76.18,75.78,-1.2,707100,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1587,"percent_change":229,"volume":2841,"transactions":9,"vwap":2840},"2025-05-06",76.61,77.050003,76.51,76.7,291300,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":1294,"percent_change":962,"volume":2848,"transactions":9,"vwap":2847},"2025-05-05",77.11,77.36,77.040001,77.12,234600,{"date":2850,"open":2851,"high":2839,"low":2852,"close":2853,"change":1162,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-05-02",76.4,75.99,76.22,3.21,724200,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":49,"percent_change":68,"volume":2862,"transactions":9,"vwap":2861},"2025-05-01",74.12,74.22,73.82,73.85,204500,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2314,"percent_change":1384,"volume":2869,"transactions":9,"vwap":2868},"2025-04-30",73.49,73.94,73.24,73.81,762500,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1056,"percent_change":1695,"volume":2876,"transactions":9,"vwap":2875},"2025-04-29",73.4,73.6,73.3,73.44,318300,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":102,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-04-28",73.2,73.39,72.9,73.23,0.15,244200,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1532,"percent_change":1754,"volume":2891,"transactions":9,"vwap":2890},"2025-04-25",72.82,73.14,72.63,73.12,386200,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-04-24",72.71,73.43,72.58,73.35,0.77,1.06,260300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2896,"change":860,"percent_change":2072,"volume":2906,"transactions":9,"vwap":2896},"2025-04-23",73.07,73.41,72.53,528300,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":1804,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-04-22",71.34,72.11,71.33,71.67,1.56,615100,{"date":176,"open":2916,"high":2917,"low":172,"close":2918,"change":576,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},71.029999,71.14,70.57,-0.65,363100]