[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACM":3,"homepage-market-summary":30,"stock-historical-ACM":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aecom","NYSE",null,"SERVICES-ENGINEERING SERVICES","Aecom is one of the largest global providers of advisory, design, and engineering services. It serves a broad spectrum of end markets, including water, transportation, and environment. Based in Dallas, Aecom employs 51,000 people. The company generated $16.1 billion in sales in fiscal 2025.","51,000","Dallas, TX",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},59.6,59.34,60.95,59.115,58.95,0.65,1.1,1336459.703313,24073,59.927,135.52,14.43,1029472.8033241434,37.3,4880,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},58.0823,1413538,515941480.22182,-35.39,"2025-04-21",[183,184,194,205,214,224,234,244,255,266,276,287,296,306,317,328,339,348,358,368,379,390,401,412,423,434,443,454,464,474,484,495,505,515,524,535,546,557,568,579,588,598,609,619,630,641,651,662,672,681,691,701,711,722,731,739,747,756,763,770,779,787,796,804,811,820,827,836,842,850,859,867,875,882,890,898,906,915,921,930,939,947,956,963,970,976,984,992,999,1005,1010,1017,1026,1031,1038,1043,1048,1055,1060,1067,1075,1083,1092,1100,1108,1116,1123,1131,1139,1145,1154,1161,1170,1178,1186,1194,1202,1211,1219,1226,1234,1242,1248,1256,1265,1271,1280,1288,1297,1305,1312,1320,1327,1336,1344,1351,1357,1363,1370,1378,1387,1393,1399,1407,1415,1422,1431,1440,1449,1457,1465,1474,1480,1487,1496,1504,1512,1521,1529,1536,1545,1553,1561,1569,1577,1586,1594,1602,1609,1615,1623,1629,1635,1642,1648,1657,1665,1672,1679,1687,1693,1701,1709,1716,1721,1729,1736,1743,1750,1756,1761,1767,1773,1779,1785,1792,1799,1804,1810,1816,1821,1827,1833,1841,1848,1855,1864,1870,1878,1886,1895,1903,1911,1918,1925,1933,1942,1951,1960,1968,1976,1983,1991,1999,2007,2014,2022,2029,2037,2044,2052,2058,2066,2074,2080,2087,2094,2102,2109,2117,2125,2132,2139,2145,2152,2161,2168,2176,2182,2189,2195,2201,2208,2212,2219,2226,2233,2239,2245,2252,2260,2269,2275,2283,2290,2299,2307,2314,2320,2326,2332,2340,2349,2355,2361,2368,2376,2385,2393,2401,2409,2416,2423,2432,2441,2446,2452,2461,2468,2476,2483,2489,2497,2504,2511,2517,2524,2531,2538,2546,2554,2559,2565,2573,2580,2588,2594,2601,2608,2615,2622,2628,2635,2643,2651,2658,2663,2670,2677,2683,2690,2697,2705,2711,2718,2726,2732,2739,2745,2751,2758,2765,2771,2777,2784,2792,2799,2805,2810,2817,2825,2832,2839,2847,2854,2861,2867,2873,2879,2886,2892,2899,2907,2913,2921,2927,2936,2942,2947,2953,2959,2964,2970,2976,2985],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",59.29,59.83,58.87,0.1,0.17,1488968.401103,20433,59.1681,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",59.18,59.919,58.52,58.85,-0.57,-0.96,1367970.662149,21103,58.9257,{"date":206,"open":207,"high":207,"low":177,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",61.5,59.42,-1.47,-2.41,2224243.49809,32088,59.1569,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",58.44,61.89,60.89,2.37,4.05,3563587.934023,40210,60.9696,{"date":225,"open":226,"high":227,"low":228,"close":198,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",61.42,61.595,58.42,-2.93,-4.77,1402295.579965,25265,59.2755,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":111,"volume":241,"transactions":242,"vwap":243},"2026-09-23",62.5,62.726,61.4,61.45,-0.82,1096542.651465,19621,61.835,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",63.74,63.99,62.06,62.27,-0.66,-1.05,1262799.625724,21743,62.4016,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",62.29,63.0181,61.84,62.93,0.94,1.52,1347959.276347,21895,62.7622,{"date":267,"open":268,"high":269,"low":217,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",63.55,63.93,61.99,-1.42,-2.24,3659078.99859,26145,62.1385,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",63.19,63.85,62.43,63.41,0.6,0.96,1075869.639462,20631,63.3543,{"date":288,"open":289,"high":289,"low":127,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",64.8,62.81,-1.35,-2.1,1626226.167249,23889,63.1949,{"date":297,"open":298,"high":299,"low":268,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",64.02,65.6,64.16,-0.44,-0.68,1475215.222498,24632,64.4999,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",63.51,65.18,63.3,64.6,1.07,1.68,1368437.414251,24232,64.6017,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",63.27,64.11,62.79,63.53,0.64,1.02,820537.898049,16179,63.6587,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",63.63,64.35,62.47,62.89,-1.13,-1.77,1250495.39168,21354,63.2235,{"date":340,"open":341,"high":342,"low":319,"close":298,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",65.59,66.1,-2.02,-3.06,1445932.416589,24745,64.1376,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":87,"volume":355,"transactions":356,"vwap":357},"2026-09-08",66.9,67.29,65.495,66.04,-0.54,1233361.452396,22122,66.0964,{"date":359,"open":360,"high":361,"low":299,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",66,67.305,66.58,-0.25,-0.37,1300135.880181,22510,66.6429,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",67.32,68.19,65.845,66.83,0.37,0.56,1502528.871317,22413,66.8092,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",65.9,66.615,65.4101,66.46,0.23,0.35,2692823.098723,23483,67.031,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",66.95,68.35,65.46,66.23,-1.2,-1.78,2415448.634513,31923,66.4259,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",68.52,69.6,67.26,67.43,-1.74,-2.52,4670988.376641,41643,68.5384,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",66.25,70.5,65.895,69.17,2.93,4.42,7115890.482883,60996,69.14,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",65.24,66.32,64.34,66.24,1.13,1.74,2100967.904877,29225,65.7305,{"date":435,"open":333,"high":436,"low":333,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",65.56,65.11,2.33,3.71,2086531.904678,29322,65.0148,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",65.39,65.5,61.775,62.78,-2.21,-3.4,1539059.211726,24789,62.9429,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":46,"volume":461,"transactions":462,"vwap":463},"2026-08-24",64.79,65.42318,64.2645,64.99,0.2,1993167.165175,28522,64.8455,{"date":465,"open":466,"high":467,"low":468,"close":456,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",64.95,65.66,64.62,-0.39,-0.6,1744375.467396,28430,64.9021,{"date":475,"open":476,"high":477,"low":478,"close":309,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",64.77,66.05,64.14,0.14,0.22,2386826.290901,30179,65.2553,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",61.94,65.2,61.7,65.04,3.32,5.38,2454700.336968,37140,64.1996,{"date":496,"open":497,"high":321,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",62.6,61.645,61.72,-0.5,-0.8,1890833.7576,28802,61.9916,{"date":506,"open":507,"high":508,"low":238,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",62.52,63.02,62.22,-0.89,-1.41,2017913.643504,27136,62.1427,{"date":516,"open":517,"high":279,"low":518,"close":519,"change":500,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",63.24,62.2418,63.11,-0.79,1841727.437356,27500,63.0763,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",61.15,63.73,60.3495,63.61,2.57,4.21,3065194.612809,54752,62.4275,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",65.7,65.755,60.92,61.04,-6.01,-8.96,4144813.696953,60096,62.201,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",68.25,69.45,63.67,67.05,-6.25,-8.53,6075069.447088,82104,67.0301,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",76,76.8499,72.72,73.3,-2.54,-3.35,3143214.918866,44654,74.4702,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",75.4,76.365,75.025,75.84,0.91,1.21,964447.300873,19533,75.9206,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":166,"percent_change":53,"volume":585,"transactions":586,"vwap":587},"2026-08-06",74.62,75.99,74.56,74.93,1119810.559719,22086,75.0727,{"date":589,"open":590,"high":591,"low":581,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",75.79,76.155,74.9,-0.85,-1.12,1285262.52404,26175,74.9735,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",74.77,76.13,74.21,75.75,0.95,1.27,1328751.838553,26336,75.4853,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",73.41,75.14,74.8,2.41,3.33,1055094.11749,22794,74.6041,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",72.66,72.955,71.26,72.39,0.63,0.88,1174063.461018,19690,72.451,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",72.47,72.57,69.92,71.76,-1.81,-2.46,1790410.599678,30763,71.4393,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",74.03,72.41,73.57,-0.87,-1.17,2105096.634655,34881,73.2989,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",71.78,75.46,71.65,74.44,3.48,4.9,2894515.21222,39020,74.3469,{"date":663,"open":664,"high":635,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",71.1,70.45,70.96,0.4,0.57,1136196.792632,23184,71.0219,{"date":673,"open":674,"high":666,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",67.93,70.56,2.91,4.3,1348458.649112,24776,70.3624,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":157,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",67.57,68.86,67.44,67.65,0.27,1758371.679422,21545,67.7881,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":209,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",69,69.47,67.3,67.47,-2.13,1097470.061388,21547,67.6447,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":174,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",67.63,69.46,67.62,68.94,1.47,1386143.804621,27761,68.9587,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",68.43,68.49,67.2811,67.94,-0.35,-0.51,1334193.913301,20308,68.0018,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",69.18,69.98,67.54,68.29,-1.66,-2.37,985900,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":312,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-16",69.23,70.089996,68.67,69.95,1.55,1088500,{"date":740,"open":741,"high":736,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",68.97,68.46,68.88,0.33,0.48,2847800,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-14",67.98,69.64,67.97,68.55,-0.13,-0.19,1274800,{"date":757,"open":758,"high":743,"low":759,"close":760,"change":761,"percent_change":625,"volume":762,"transactions":9,"vwap":760},"2026-07-13",68.77,67.61,68.68,0.43,1401600,{"date":764,"open":765,"high":766,"low":767,"close":548,"change":460,"percent_change":768,"volume":769,"transactions":9,"vwap":548},"2026-07-10",68.66,69.029999,67.95,0.29,1402600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",67.66,68.24,66.81,68.050003,0.16,0.24,1596600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":374,"volume":786,"transactions":9,"vwap":784},"2026-07-08",66.54,68.4,66.28,67.89,0.25,1453400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",69.97,70.46,67.11,67.64,-1.97,-2.83,1114900,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",67.41,69.83,69.61,1.87,2.76,1533200,{"date":805,"open":806,"high":403,"low":807,"close":808,"change":626,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-02",66.88,66.55,67.74,1.32,1709300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",69.4,70.28,66.8,66.86,-2.94,-4.21,1529400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":166,"percent_change":53,"volume":826,"transactions":9,"vwap":825},"2026-06-30",69.5,70.059998,68.27,69.8,2282200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",70.87,71.63,69.59,69.77,-1.25,-1.76,2720500,{"date":837,"open":831,"high":838,"low":831,"close":839,"change":626,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-26",71.15,71.019997,1.25,2682200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":761,"volume":849,"transactions":9,"vwap":847},"2026-06-25",69.48,70.59,69.059998,70.14,0.3,1949400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",69.19,70.48,68.98,69.84,0.77,1.11,2375300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":575,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-23",67.58,69.55,67.52,69.07,1.78,2122300,{"date":868,"open":869,"high":852,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",68.59,67.27,67.86,-0.95,-1.38,2264300,{"date":876,"open":855,"high":877,"low":824,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-18",70.36,68.81,-0.61,-0.88,3888000,{"date":883,"open":884,"high":885,"low":852,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",70.75,72.48,69.42,-1.65,-2.32,1357500,{"date":891,"open":892,"high":893,"low":743,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-16",69.99,71.47,71.07,1.48,2.13,1301000,{"date":899,"open":900,"high":901,"low":902,"close":831,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":831},"2026-06-15",71,71.42,69.24,-0.53,-0.76,3539400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",69.74,70.8,68.89,70.12,0.53,0.76,1011900,{"date":916,"open":917,"high":634,"low":918,"close":831,"change":919,"percent_change":707,"volume":920,"transactions":9,"vwap":831},"2026-06-11",69.71,67.9,1.01,1099600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",71.010002,71.19,68.48,68.58,-2.71,-3.8,1543000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",71.029999,72.61,69.85,71.29,0.44,0.62,1004000,{"date":940,"open":941,"high":942,"low":404,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-08",70.62,71.23,70.85,-0.29,-0.41,1348800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",73.24,74.26,70.55,71.14,-1.54,-2.12,1289800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":687,"percent_change":374,"volume":962,"transactions":9,"vwap":961},"2026-06-04",73.42,74.4,72.099998,72.68,2284400,{"date":964,"open":839,"high":965,"low":966,"close":644,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":644},"2026-06-03",72.95,70.23,0.97,1.36,1950000,{"date":971,"open":972,"high":973,"low":752,"close":974,"change":87,"percent_change":594,"volume":975,"transactions":9,"vwap":974},"2026-06-02",71.58,71.83,71.44,2660700,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",68.99,72.71,72.25,2.88,4.15,2621200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":954,"volume":991,"transactions":9,"vwap":989},"2026-05-29",70.77,71.18,69.21,69.37,-1.5,16335000,{"date":993,"open":994,"high":995,"low":996,"close":829,"change":520,"percent_change":997,"volume":998,"transactions":9,"vwap":829},"2026-05-28",71.32,71.95,70.42,-1.1,2073600,{"date":1000,"open":1001,"high":1002,"low":994,"close":1003,"change":87,"percent_change":594,"volume":1004,"transactions":9,"vwap":1003},"2026-05-27",72.79,73.56,71.66,1611400,{"date":1006,"open":987,"high":1007,"low":1008,"close":632,"change":761,"percent_change":282,"volume":1009,"transactions":9,"vwap":632},"2026-05-26",73.52,70.52,1529200,{"date":1011,"open":924,"high":1012,"low":943,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-22",72.44,72.040001,1.86,2.65,1944000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-21",71.5,71.84,69.35,70.18,-1.29,-1.8,4183600,{"date":1027,"open":1028,"high":1029,"low":925,"close":893,"change":768,"percent_change":66,"volume":1030,"transactions":9,"vwap":893},"2026-05-20",70.61,72.76,2032300,{"date":1032,"open":1033,"high":1034,"low":665,"close":987,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":987},"2026-05-19",71.31,72.58,-0.31,-0.43,2022400,{"date":1039,"open":839,"high":1040,"low":845,"close":1041,"change":157,"percent_change":785,"volume":1042,"transactions":9,"vwap":1041},"2026-05-18",72.87,71.49,1608400,{"date":1044,"open":1045,"high":1046,"low":909,"close":1033,"change":46,"percent_change":936,"volume":1047,"transactions":9,"vwap":1033},"2026-05-15",72,73.51,1312500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":900,"change":745,"percent_change":1053,"volume":1054,"transactions":9,"vwap":900},"2026-05-14",71.12,71.71,70.3,0.68,1478100,{"date":1056,"open":1057,"high":894,"low":792,"close":1008,"change":668,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1008},"2026-05-13",70.019997,0.81,3180600,{"date":1061,"open":1062,"high":1063,"low":706,"close":736,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":736},"2026-05-12",81.22,81.38,-9.55,-12.01,3702900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":291,"volume":1074,"transactions":9,"vwap":1072},"2026-05-11",80.089996,81.28,79.15,79.5,-1.09,1687500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":880,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-08",81.76,81.85,80.56,80.59,-1.08,1175400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",84.010002,84.13,81.13,81.47,-2.45,-2.92,1607700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":520,"volume":1099,"transactions":9,"vwap":1097},"2026-05-06",85.099998,85.82,81.4,83.92,-0.67,1340600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":375,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-05",85.029999,85.72,83.099998,84.59,0.67,1029000,{"date":1109,"open":1110,"high":1103,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-04",83.91,83.88,84.029999,-0.07,-0.08,1084600,{"date":1117,"open":1118,"high":1103,"low":1119,"close":1120,"change":1121,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-01",84.68,83.8,84.099998,0,816800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1120,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1120},"2026-04-30",82.2,84.37,82,2.14,2.61,1263700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":857,"volume":1138,"transactions":9,"vwap":1136},"2026-04-29",80.62,82.26,79.92,81.96,0.9,1336400,{"date":1140,"open":1141,"high":1134,"low":1142,"close":1143,"change":150,"percent_change":334,"volume":1144,"transactions":9,"vwap":1143},"2026-04-28",82.25,80.029999,81.059998,957500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-27",80.49,82.11,80.37,81.99,1.62,2.02,1120800,{"date":1155,"open":122,"high":1156,"low":1157,"close":1149,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1149},"2026-04-24",81.040001,79.34,-0.09,-0.11,1230900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-23",82.36,82.75,79.010002,80.46,-1.93,-2.34,1233100,{"date":1171,"open":1172,"high":1173,"low":1136,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-22",85.25,85.58,82.39,-2.57,-3.02,1134400,{"date":1179,"open":1180,"high":1181,"low":1105,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-21",86.27,87.57,84.96,-1.48,-1.71,1178600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":95,"volume":1193,"transactions":9,"vwap":1191},"2026-04-20",86.24,86.78,85.38,86.44,-0.17,1027500,{"date":1195,"open":1180,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-17",87.66,85.78,86.61,0.98,1.14,875000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-16",86.47,87.17,85.32,85.63,-0.84,-0.97,976000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1204,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1204},"2026-04-15",85.22,87.55,84.86,1.33,1.56,1144300,{"date":1220,"open":1197,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":754,"volume":1225,"transactions":9,"vwap":1223},"2026-04-14",86.28,84.93,85.14,-0.16,747200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1229},"2026-04-13",83.080002,85.3,82.41,1.71,2.05,1333400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1167,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-10",85.45,85.62,83.33,83.59,-2.26,763000,{"date":1243,"open":1190,"high":1244,"low":1245,"close":1246,"change":364,"percent_change":1036,"volume":1247,"transactions":9,"vwap":1246},"2026-04-09",86.54,83.87,85.52,1203600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1129,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-08",86.22,87,85.77,85.89,3.13,1963000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-07",84.52,85.089996,82.85,83.28,-1.7,-2,893300,{"date":1266,"open":1105,"high":1229,"low":1267,"close":1268,"change":687,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-06",83.45,84.98,0.32,847500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-02",84.35,87.3,83.89,84.71,-0.99,-1.16,1410100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":626,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-01",85.4,86.94,84.6,85.7,1.04,1042700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-31",84.32,86.43,83.5,84.82,1.61,1.93,1591900,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-30",86.07,83.019997,83.21,-2.25,-2.63,1256500,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1184,"volume":1311,"transactions":9,"vwap":1309},"2026-03-27",87.41,85,85.46,-1.49,711200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1024,"volume":1319,"transactions":9,"vwap":1317},"2026-03-26",88.22,90.050003,86.63,86.95,-1.59,984100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1035,"percent_change":717,"volume":1326,"transactions":9,"vwap":1325},"2026-03-25",90,90.9,87.46,88.54,787400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-24",89.07,89.7,88.32,88.85,-1.21,-1.34,1047400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":895,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-23",90.32,92,89.47,90.059998,1.67,1263800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":407,"percent_change":1167,"volume":1350,"transactions":9,"vwap":1349},"2026-03-20",89.93,90.38,88.11,88.58,2285400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1338,"change":190,"percent_change":38,"volume":1356,"transactions":9,"vwap":1338},"2026-03-19",89.32,90.8,88.64,882400,{"date":1358,"open":1340,"high":1359,"low":1360,"close":1361,"change":768,"percent_change":1269,"volume":1362,"transactions":9,"vwap":1361},"2026-03-18",92.22,89.12,90.15,1261100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":575,"percent_change":968,"volume":1369,"transactions":9,"vwap":1368},"2026-03-17",89.39,90.3,88.62,89.86,986300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":210,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-16",91.86,93,88.34,88.65,-2.65,1389400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-13",90.74,91.87,89.37,91.059998,1.26,1.4,1575100,{"date":1388,"open":1380,"high":1389,"low":1390,"close":1391,"change":335,"percent_change":1167,"volume":1392,"transactions":9,"vwap":1391},"2026-03-12",91.26,89.25,89.8,1284800,{"date":1394,"open":1395,"high":1396,"low":1354,"close":1397,"change":460,"percent_change":480,"volume":1398,"transactions":9,"vwap":1397},"2026-03-11",91.19,92.43,91.57,704300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":927,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-10",93.97,94.65,91.2,91.37,-2.88,992200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-09",92.41,94.21,90.62,94.080002,0.02,1078000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":848,"volume":1115,"transactions":9,"vwap":1420},"2026-03-06",92.5,94.92,91.29,94.059998,0.28,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-05",94.59,95.55,92.97,93.78,-1.64,-1.72,1261000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-04",96.58,97.41,94.58,95.42,-0.75,-0.78,809100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-03",95.31,97.4,93.56,96.17,-1.11,-1.14,851300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":94,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-02",96.76,97.8,96.18,97.28,-0.71,894600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1318,"volume":1464,"transactions":9,"vwap":1462},"2026-02-27",98,98.21,95.73,97.98,-1.58,1496200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-26",94.86,99.94,94.55,99.56,5.35,5.68,1633300,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1410,"change":334,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1410},"2026-02-25",96.21,93.65,-1.19,1298900,{"date":1481,"open":1482,"high":1476,"low":1373,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-24",93.18,95.34,2.06,2.21,1474200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-23",97.059998,98.14,92.73,93.28,-4.61,-4.71,2142900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":968,"volume":1503,"transactions":9,"vwap":1501},"2026-02-20",96.52,98.19,96.19,97.89,1.31,1802100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1433,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1433},"2026-02-19",94.88,97,94.040001,1.22,1.28,1974100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-18",91.8,95.43,91.49,95.36,4.13,4.53,2446400,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-17",88.13,92.61,91.23,2.92,3.31,2451100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1113,"percent_change":1114,"volume":1535,"transactions":9,"vwap":1534},"2026-02-13",89.4,90.63,87.56,88.31,3338900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-12",101.86,103.26,87.78,88.38,-12.49,-12.38,4606600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1405,"volume":1552,"transactions":9,"vwap":1550},"2026-02-11",106.97,108.35,100.7,100.87,-2.99,2667600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":429,"volume":1560,"transactions":9,"vwap":1558},"2026-02-10",107.78,109,101.23,103.86,1.16,3305800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1342,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-09",100.67,102.81,99.96,102.7,1.65,2461100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":614,"volume":1576,"transactions":9,"vwap":1574},"2026-02-06",99.64,102.71,98.66,101.029999,2.38,2026000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-05",95.4,98.76,94.99,98.65,2.75,2.87,1729800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":66,"volume":1593,"transactions":9,"vwap":1591},"2026-02-04",95.62,97.14,94.73,95.9,0.39,956100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1334,"volume":1601,"transactions":9,"vwap":1599},"2026-02-03",97.11,98.25,93.84,95.51,-1.3,1307300,{"date":1603,"open":1604,"high":1605,"low":1425,"close":1606,"change":1607,"percent_change":1592,"volume":1608,"transactions":9,"vwap":1606},"2026-02-02",95.67,96.91,96.81,0.38,860300,{"date":1610,"open":1611,"high":1612,"low":1590,"close":1613,"change":334,"percent_change":1278,"volume":1614,"transactions":9,"vwap":1613},"2026-01-30",96.59,97.71,96.43,1064200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-29",98.15,98.82,95.86,97.56,0.07,1189200,{"date":1624,"open":1596,"high":1625,"low":1626,"close":1627,"change":20,"percent_change":1106,"volume":1628,"transactions":9,"vwap":1627},"2026-01-28",98.46,96.54,97.49,1577600,{"date":1630,"open":1606,"high":1631,"low":1632,"close":1633,"change":106,"percent_change":106,"volume":1634,"transactions":9,"vwap":1633},"2026-01-27",97.43,95.45,96.84,998700,{"date":1636,"open":1637,"high":1459,"low":1638,"close":1639,"change":717,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-26",97.21,96.41,96.73,-0.36,665600,{"date":1643,"open":1644,"high":1645,"low":1451,"close":1646,"change":1081,"percent_change":997,"volume":1647,"transactions":9,"vwap":1646},"2026-01-23",98.86,98.89,97.080002,765600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-22",97.53,99.12,95.93,98.16,1.41,1.46,1187000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":913,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-21",96.4,97.94,94.46,96.75,0.79,1866300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":449,"percent_change":1302,"volume":1671,"transactions":9,"vwap":1670},"2026-01-20",97.2,98.79,95.35,95.99,1086100,{"date":1673,"open":1674,"high":1675,"low":1501,"close":1676,"change":1677,"percent_change":251,"volume":1678,"transactions":9,"vwap":1676},"2026-01-16",99.71,99.88,98.2,-1.04,4240700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":101,"volume":1686,"transactions":9,"vwap":1684},"2026-01-15",98.74,99.89,98.3,99.24,1.03,1113400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1460,"change":604,"percent_change":1199,"volume":1692,"transactions":9,"vwap":1460},"2026-01-14",97.45,99.029999,96.089996,1739200,{"date":1694,"open":1674,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-13",100,96.6,97.26,-2.18,-2.19,2087900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-12",99.089996,100.66,99,99.44,-0.14,1034700,{"date":1710,"open":1711,"high":1704,"low":1712,"close":1713,"change":1053,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-09",99.51,98.7,99.58,0.69,742400,{"date":1717,"open":1718,"high":1550,"low":1573,"close":1719,"change":374,"percent_change":1607,"volume":1720,"transactions":9,"vwap":1719},"2026-01-08",98.88,98.9,923900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-07",99.5,99.97,98.22,98.53,-1.39,1083400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":174,"percent_change":919,"volume":1735,"transactions":9,"vwap":1734},"2026-01-06",98.57,100.18,96.74,99.92,1193800,{"date":1737,"open":1738,"high":1739,"low":1696,"close":1740,"change":1741,"percent_change":1129,"volume":1742,"transactions":9,"vwap":1740},"2026-01-05",97.010002,99.4,98.92,2.52,998300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1659,"change":312,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1659},"2026-01-02",95.66,96.95,95.21,1.12,848600,{"date":1751,"open":1752,"high":1507,"low":1753,"close":1754,"change":1318,"percent_change":1428,"volume":1755,"transactions":9,"vwap":1754},"2025-12-31",96.99,95,95.33,681100,{"date":1757,"open":1454,"high":1454,"low":1758,"close":1759,"change":717,"percent_change":1640,"volume":1760,"transactions":9,"vwap":1759},"2025-12-30",96.56,96.92,804500,{"date":1762,"open":1443,"high":1763,"low":1764,"close":1765,"change":753,"percent_change":753,"volume":1766,"transactions":9,"vwap":1765},"2025-12-29",97.91,96.23,97.27,1263300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1443,"change":1158,"percent_change":1158,"volume":1772,"transactions":9,"vwap":1443},"2025-12-26",97.51,97.83,97.15,664500,{"date":1774,"open":1775,"high":1462,"low":1776,"close":1627,"change":1777,"percent_change":944,"volume":1778,"transactions":9,"vwap":1627},"2025-12-24",97.42,96.78,-0.28,549800,{"date":1780,"open":1781,"high":1782,"low":1605,"close":1783,"change":38,"percent_change":38,"volume":1784,"transactions":9,"vwap":1783},"2025-12-23",97.7,97.99,97.77,1094900,{"date":1786,"open":1589,"high":1787,"low":1759,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-22",97.96,97.58,0.86,0.89,1594400,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":879,"volume":1798,"transactions":9,"vwap":1796},"2025-12-19",96.059998,98.07,96.72,-0.59,3451900,{"date":1800,"open":1459,"high":1644,"low":1801,"close":1802,"change":937,"percent_change":323,"volume":1803,"transactions":9,"vwap":1802},"2025-12-18",96.68,97.31,1667600,{"date":1805,"open":1738,"high":1580,"low":1806,"close":1807,"change":728,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-17",96.29,96.69,-1.69,1983500,{"date":1811,"open":1812,"high":1813,"low":1697,"close":1814,"change":1592,"percent_change":667,"volume":1815,"transactions":9,"vwap":1814},"2025-12-16",98.47,99.26,98.35,1176100,{"date":1817,"open":1705,"high":1818,"low":1627,"close":1787,"change":510,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1787},"2025-12-15",99.35,-0.9,1255100,{"date":1822,"open":1823,"high":1824,"low":1660,"close":1825,"change":1446,"percent_change":1446,"volume":1826,"transactions":9,"vwap":1825},"2025-12-12",100.55,100.85,98.85,971000,{"date":1828,"open":1818,"high":1829,"low":1830,"close":1565,"change":1831,"percent_change":1789,"volume":1832,"transactions":9,"vwap":1565},"2025-12-11",100.63,99.040001,0.85,1434500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-10",100.3,101.45,98.29,99.11,-1.15,3009400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1478,"percent_change":647,"volume":1847,"transactions":9,"vwap":1846},"2025-12-09",101.26,102.9,100.15,100.26,1559100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1836,"change":1853,"percent_change":201,"volume":1854,"transactions":9,"vwap":1836},"2025-12-08",102.72,103.48,101.38,-0.98,1120000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-05",105.059998,105.42,102.31,102.43,-2.73,-2.6,1375700,{"date":1865,"open":1866,"high":1858,"low":1867,"close":1868,"change":605,"percent_change":1509,"volume":1869,"transactions":9,"vwap":1868},"2025-12-04",103.27,103.050003,105.16,1569600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":801,"volume":1877,"transactions":9,"vwap":1875},"2025-12-03",102.07,103.94,101.68,103.89,1.91,1352800,{"date":1879,"open":1566,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-02",103.43,101.07,101.98,0.46,0.45,1781600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-01",102.13,103.6,101.4,101.52,-1.61,-1.56,2231500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":449,"volume":1902,"transactions":9,"vwap":1900},"2025-11-28",105.63,106.21,102.8,103.13,-2.33,1447600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":262,"volume":1910,"transactions":9,"vwap":1908},"2025-11-26",104.27,106.4,103.97,105.46,1.58,1644900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":166,"percent_change":166,"volume":1917,"transactions":9,"vwap":1916},"2025-11-25",103.54,105.14,102.54,103.88,2016700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":744,"percent_change":1269,"volume":1924,"transactions":9,"vwap":1923},"2025-11-24",103.92,105.77,103.75,103.85,2426000,{"date":1926,"open":1927,"high":1928,"low":1899,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-21",105.5,105.85,103.52,-2.62,-2.47,2657300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-20",114,115.27,105.37,106.14,-6.89,-6.1,2925600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-19",124.57,127,112.28,113.029999,-14.11,-11.1,3065900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-18",129,131.57001,123.59,127.14,-4.78,-3.62,1843900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":396,"volume":1967,"transactions":9,"vwap":1965},"2025-11-17",133.11,134.36,131.58,131.92,-1.6,1663300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1777,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-14",131.87,134.059998,131.39,133.52,-0.21,1109100,{"date":1977,"open":1978,"high":25,"low":1979,"close":1980,"change":1981,"percent_change":1058,"volume":1982,"transactions":9,"vwap":1980},"2025-11-13",132.71001,132.7,133.8,1.08,1349500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":131,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-12",132.14999,133.45,131.5,132.72,0.75,769100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1058,"volume":1998,"transactions":9,"vwap":1996},"2025-11-11",130.45,132.0099945,129.71001,131.73,1.06,617300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1114,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-10",132.38,132.42,129.78999,130.67,-0.06,437400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":282,"percent_change":1883,"volume":2013,"transactions":9,"vwap":2012},"2025-11-07",128.95,130.92999,127.85,130.75,528300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1893,"volume":2021,"transactions":9,"vwap":2019},"2025-11-06",132.32001,133.070007,129.38,130.14999,-2.06,659200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1385,"percent_change":312,"volume":2028,"transactions":9,"vwap":2027},"2025-11-05",131.27,132.82001,130.58,132.21001,722300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":872,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-04",129.74001,131.59,128.3,130.81,-0.72,623600,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1167,"volume":2043,"transactions":9,"vwap":2041},"2025-11-03",133.92,131.7,131.75999,-2.59,952500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1714,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-31",133.080002,135,132.89,134.35001,0.52,1213800,{"date":2053,"open":2054,"high":2047,"low":2054,"close":2055,"change":157,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-30",132.44,133.66,0.13,615600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":626,"volume":2065,"transactions":9,"vwap":2063},"2025-10-29",132.31,134.7,131.64999,133.48,1.17,699600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2060,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2060},"2025-10-28",132.55,133.3,131.050003,-0.24,-0.18,530300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2068,"change":121,"percent_change":363,"volume":2079,"transactions":9,"vwap":2068},"2025-10-27",134.11,134.52,131.86,611700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1592,"percent_change":768,"volume":2086,"transactions":9,"vwap":2085},"2025-10-24",133.97,134.46001,132.8,132.88,645500,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":865,"volume":2093,"transactions":9,"vwap":2091},"2025-10-23",129.88,132.98,132.49001,2.32,394600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1176,"volume":2101,"transactions":9,"vwap":2099},"2025-10-22",134.24001,134.53999,129.8,130.17,-4.05,935500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":668,"percent_change":761,"volume":2108,"transactions":9,"vwap":2107},"2025-10-21",133.19,134.88,132.92,134.22,589400,{"date":2110,"open":2111,"high":2112,"low":1964,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-20",132.039993,134.50999,133.64999,2.78,2.12,852700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":753,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-17",131,132.029999,129.82001,130.87,-0.1,913900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2119,"change":636,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2119},"2025-10-16",133.28,133.39999,130.57001,-1.36,736000,{"date":2133,"open":1986,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":460,"volume":2138,"transactions":9,"vwap":2136},"2025-10-15",133.85001,132,132.81,0.26,632200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2068,"change":174,"percent_change":913,"volume":2144,"transactions":9,"vwap":2068},"2025-10-14",129.92,133,129.75,777400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1583,"percent_change":1128,"volume":2151,"transactions":9,"vwap":2150},"2025-10-13",130.32001,132.77,130,131.55,813700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-10",131.28999,131.78999,128.67999,128.8,-2.49,-1.9,738600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2154,"change":291,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2154},"2025-10-09",133.17999,133.39,129.25999,-1.02,624600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":79,"volume":2175,"transactions":9,"vwap":2173},"2025-10-08",130.69,133.2,129.55,132.64,3.21,695400,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":1158,"percent_change":1113,"volume":2181,"transactions":9,"vwap":2180},"2025-10-07",130.34,128,129.42999,1097600,{"date":2183,"open":2184,"high":2141,"low":2185,"close":2186,"change":145,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-06",129.45,127.61,129.52,0.47,652600,{"date":2190,"open":2191,"high":2147,"low":2192,"close":2193,"change":2035,"percent_change":140,"volume":2194,"transactions":9,"vwap":2193},"2025-10-03",130.17999,128.57001,128.91,731600,{"date":2196,"open":2149,"high":2197,"low":2198,"close":2199,"change":501,"percent_change":879,"volume":2200,"transactions":9,"vwap":2199},"2025-10-02",130.39999,127.55,129.63,1237500,{"date":2202,"open":2143,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":116,"volume":2207,"transactions":9,"vwap":2205},"2025-10-01",131.46001,129.089996,130.42999,-0.04,611300,{"date":2209,"open":2149,"high":2119,"low":2031,"close":2210,"change":282,"percent_change":1883,"volume":2211,"transactions":9,"vwap":2210},"2025-09-30",130.47,733900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":937,"percent_change":745,"volume":2218,"transactions":9,"vwap":2217},"2025-09-29",130.080002,130.60001,129.21001,129.87,772900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1790,"percent_change":1714,"volume":2225,"transactions":9,"vwap":2224},"2025-09-26",129.14999,129.67999,128.60001,129.25,918000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1073,"percent_change":1208,"volume":2232,"transactions":9,"vwap":2231},"2025-09-25",128.5,129.36,127.59,128.36,996800,{"date":2234,"open":2205,"high":2235,"low":2236,"close":2184,"change":354,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2184},"2025-09-24",131.42,129.42,-0.42,1128000,{"date":2240,"open":2171,"high":2241,"low":2242,"close":2243,"change":817,"percent_change":449,"volume":2244,"transactions":9,"vwap":2243},"2025-09-23",133.5,129.77,129.99001,1113100,{"date":2246,"open":2135,"high":2247,"low":2248,"close":2249,"change":1884,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-22",133.28999,130.75999,132.92999,0.34,856500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":718,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-19",133.64,133.81,131.94,132.48,-0.38,3177700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-18",127.92,133.78,127.28,132.99001,6.1,4.81,1440400,{"date":2270,"open":2271,"high":2229,"low":2272,"close":2273,"change":593,"percent_change":1098,"volume":2274,"transactions":9,"vwap":2273},"2025-09-17",128.039993,126.43,126.89,1234700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-16",127.7,128.28999,126.75,127.74,0.01,1040000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":429,"percent_change":1790,"volume":2289,"transactions":9,"vwap":2288},"2025-09-15",127.099998,128.7,126.64,127.73,1250500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-12",127.07,127.9,126.56,126.6,-1.06,-0.83,836600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":865,"volume":2306,"transactions":9,"vwap":2304},"2025-09-11",125.77,127.82,125.42,127.66,2.23,643400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":429,"percent_change":574,"volume":2313,"transactions":9,"vwap":2312},"2025-09-10",124.67,125.83,124,125.43,875100,{"date":2315,"open":2316,"high":2292,"low":2317,"close":2318,"change":1862,"percent_change":2319,"volume":1760,"transactions":9,"vwap":2318},"2025-09-09",126.5,123.89,124.3,-2.05,{"date":2321,"open":2295,"high":2322,"low":2323,"close":2324,"change":1421,"percent_change":480,"volume":2325,"transactions":9,"vwap":2324},"2025-09-08",127.94,126.07,126.9,1005400,{"date":2327,"open":1945,"high":2271,"low":2328,"close":2329,"change":1053,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-09-05",124.96,126.62,0.54,976300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1014,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-04",124.43,126,123.66,125.94,1.5,1009100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-03",125,125.85,123.83,124.080002,-0.86,-0.69,945300,{"date":2350,"open":2311,"high":2351,"low":2352,"close":2353,"change":72,"percent_change":53,"volume":2354,"transactions":9,"vwap":2353},"2025-09-02",125.12,123,124.94,868900,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":593,"percent_change":302,"volume":2360,"transactions":9,"vwap":2359},"2025-08-29",125.97,123.87,124.89,938900,{"date":2362,"open":2357,"high":2363,"low":2364,"close":2365,"change":189,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-28",126.29,124.85,125.74,0.08,835300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2366,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-27",125.35,126.24,125.11,125.64,0.06,1097100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-26",123.23,126.15,122.49,125.56,2.43,1.97,1873500,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-25",122.87,123.86,123.13,0.15,0.12,833000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1385,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-22",122.22,124.65,121.81,122.98,1.15,816400,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-21",119.88,122.040001,121.58,1.49,1.24,647300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":302,"percent_change":140,"volume":2415,"transactions":9,"vwap":2414},"2025-08-20",120.64,121.92,119.13,120.089996,529700,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":66,"volume":2422,"transactions":9,"vwap":2420},"2025-08-19",120.07,121.7,120.77,0.49,503000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-18",119.58,120.4,119.38,120.28,0.71,0.59,472400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-15",120.12,120.49,118.63,119.57,-0.55,-0.46,519200,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2434,"change":2159,"percent_change":1893,"volume":2445,"transactions":9,"vwap":2434},"2025-08-14",121.89,120.040001,606200,{"date":2447,"open":2448,"high":2404,"low":2449,"close":2450,"change":1200,"percent_change":261,"volume":2451,"transactions":9,"vwap":2450},"2025-08-13",121.099998,119.2,122.019997,830000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-12",119.97,120.92,119.22,120.88,1.64,1.38,635600,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1058,"percent_change":1053,"volume":2467,"transactions":9,"vwap":2466},"2025-08-11",118.83,119.48,118.31,119.24,931600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1438,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-08-08",119.73,120.059998,118.35,118.43,-0.65,611600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1607,"percent_change":1269,"volume":2482,"transactions":9,"vwap":2481},"2025-08-07",119.72,120,118.29,119.21,680100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2463,"change":1192,"percent_change":1707,"volume":2488,"transactions":9,"vwap":2463},"2025-08-06",119,119.31,117.45,1070300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2485,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2485},"2025-08-05",116.43,121.73,114.46,7.06,6.31,1696100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1789,"percent_change":856,"volume":2503,"transactions":9,"vwap":2502},"2025-08-04",112.080002,112.49,111.010002,111.94,1015900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":728,"percent_change":209,"volume":2510,"transactions":9,"vwap":2509},"2025-08-01",111.040001,111.7,108.79,111.080002,1067300,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":157,"percent_change":776,"volume":2516,"transactions":9,"vwap":2515},"2025-07-31",112.31,114.84,112.74,799500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":301,"percent_change":469,"volume":2523,"transactions":9,"vwap":2522},"2025-07-30",113.089996,113.61,112.059998,112.56,974000,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":1208,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-07-29",114.59,112.71,113,-0.74,524900,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":111,"volume":2537,"transactions":9,"vwap":2535},"2025-07-28",115.63,113.69,113.84,-1.52,544500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1152,"volume":2545,"transactions":9,"vwap":2543},"2025-07-25",113.49,115.46,113.080002,115.36,2.28,663800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2542,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2542},"2025-07-24",113.34,113.89,112.69,-0.34,-0.3,547100,{"date":2555,"open":2542,"high":1935,"low":2528,"close":2556,"change":1199,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-23",113.42,0.87,734200,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1421,"percent_change":785,"volume":2400,"transactions":9,"vwap":2564},"2025-07-22",112.050003,112.89,111.55,112.44,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1839,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-21",113.57,113.9,111.98,112.16,-1.01,868100,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2347,"percent_change":879,"volume":2579,"transactions":9,"vwap":2578},"2025-07-18",114.35,114.42,112.41,113.31,3147100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":1935,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1935},"2025-07-17",112.98,114.39,112.94,0.82,0.72,885100,{"date":2589,"open":2540,"high":2590,"low":2591,"close":2592,"change":2056,"percent_change":106,"volume":2593,"transactions":9,"vwap":2592},"2025-07-16",114.26,111.53,113.18,886900,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2598,"change":990,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-15",114.81,115.080002,113.050003,-1.31,847600,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":106,"percent_change":189,"volume":2607,"transactions":9,"vwap":2606},"2025-07-14",114.45,115.85,114.13,114.55,864000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":396,"percent_change":1677,"volume":2614,"transactions":9,"vwap":2613},"2025-07-11",115.15,115.35,114.38,114.44,543300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1413,"percent_change":1413,"volume":2621,"transactions":9,"vwap":2620},"2025-07-10",115.51,116.66,115.32,115.64,573600,{"date":2623,"open":2624,"high":2625,"low":2576,"close":2626,"change":1053,"percent_change":2430,"volume":2627,"transactions":9,"vwap":2626},"2025-07-09",115.47,115.96,115.62,529900,{"date":2629,"open":2597,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2237,"volume":2634,"transactions":9,"vwap":2632},"2025-07-08",116.019997,114.089996,114.94,-0.49,853700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1777,"volume":2642,"transactions":9,"vwap":2640},"2025-07-07",115.19,116.27,114.91,115.43,-0.32,625100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":429,"volume":2650,"transactions":9,"vwap":2648},"2025-07-03",115,116.010002,114.58,115.75,1.29,441500,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2493,"change":2656,"percent_change":936,"volume":2657,"transactions":9,"vwap":2493},"2025-07-02",113.72,114.66,113.059998,0.5,793900,{"date":2659,"open":2500,"high":2660,"low":2500,"close":2661,"change":21,"percent_change":967,"volume":2662,"transactions":9,"vwap":2661},"2025-07-01",114.7,113.96,660000,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1621,"percent_change":2374,"volume":2669,"transactions":9,"vwap":2668},"2025-06-30",112.62,112.95,111.019997,112.86,807000,{"date":2671,"open":2577,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2050,"volume":2676,"transactions":9,"vwap":2674},"2025-06-27",113.26,111.74,112.79,0.58,1045500,{"date":2678,"open":2679,"high":2577,"low":2680,"close":2681,"change":2399,"percent_change":1286,"volume":2682,"transactions":9,"vwap":2681},"2025-06-26",111.87,111.51,112.21,410400,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1600,"percent_change":1278,"volume":2689,"transactions":9,"vwap":2688},"2025-06-25",112.9,113.11,110.87,111.059998,852000,{"date":2691,"open":1946,"high":2692,"low":2693,"close":2694,"change":2585,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-24",112.73,111.56,112.36,0.74,852800,{"date":2698,"open":2699,"high":2693,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-06-23",109.84,109.52,111.54,1.98,1.81,1031100,{"date":2706,"open":2707,"high":2707,"low":2708,"close":2709,"change":1208,"percent_change":904,"volume":2710,"transactions":9,"vwap":2709},"2025-06-20",110.43,108.089996,109.56,4759500,{"date":2712,"open":2570,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":1966,"volume":2717,"transactions":9,"vwap":2715},"2025-06-18",112.65,110.24,110.4,-1.79,1760800,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":646,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-06-17",112.13,113.29,111.5,112.19,-0.77,1246400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2655,"change":312,"percent_change":283,"volume":2731,"transactions":9,"vwap":2655},"2025-06-16",112.91,114.22,112.51,882600,{"date":2733,"open":2734,"high":2735,"low":2509,"close":2736,"change":1707,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-06-13",111.2,112.92,111.99,-0.12,575000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2720,"change":1113,"percent_change":2005,"volume":2744,"transactions":9,"vwap":2720},"2025-06-12",111.62,112.5,111.19,481000,{"date":2746,"open":2747,"high":2577,"low":2748,"close":2749,"change":2064,"percent_change":101,"volume":2750,"transactions":9,"vwap":2749},"2025-06-11",111.48,110.6,112.2,636900,{"date":2752,"open":2753,"high":2754,"low":151,"close":2755,"change":189,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-06-10",111,111.47,111.029999,0.09,678200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2237,"percent_change":2258,"volume":2764,"transactions":9,"vwap":2763},"2025-06-09",111.77,111.91,110.73,110.93,565300,{"date":2766,"open":2767,"high":2736,"low":2768,"close":2769,"change":2429,"percent_change":323,"volume":2770,"transactions":9,"vwap":2769},"2025-06-06",111.78,110.95,111.35,505900,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":1224,"percent_change":1707,"volume":2776,"transactions":9,"vwap":2775},"2025-06-05",111.29,110.12,110.64,578900,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":106,"percent_change":189,"volume":2783,"transactions":9,"vwap":2782},"2025-06-04",110.7,111.81,110.49,110.8,827600,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":707,"volume":2791,"transactions":9,"vwap":2789},"2025-06-03",109.040001,111.13,108.61,110.69,1.6,837900,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":904,"percent_change":2347,"volume":2798,"transactions":9,"vwap":2797},"2025-06-02",109.59,109.93,107.68,109.089996,940200,{"date":2800,"open":2508,"high":2801,"low":2802,"close":2803,"change":1997,"percent_change":967,"volume":2804,"transactions":9,"vwap":2803},"2025-05-30",110.07,108.15,109.85,2196900,{"date":2806,"open":2807,"high":117,"low":2808,"close":2508,"change":323,"percent_change":2430,"volume":2809,"transactions":9,"vwap":2508},"2025-05-29",108.16,107.36,879700,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2802,"change":2815,"percent_change":594,"volume":2816,"transactions":9,"vwap":2802},"2025-05-28",109.67,109.95,107.8,-1.22,742800,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2458,"volume":2824,"transactions":9,"vwap":2822},"2025-05-27",108.14,109.45,107.3,109.37,1.77,689100,{"date":2826,"open":2827,"high":2828,"low":1898,"close":2829,"change":385,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-23",106.47,107.96,107.6,0.21,537000,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":1113,"percent_change":1113,"volume":2838,"transactions":9,"vwap":2837},"2025-05-22",107.019997,107.83,106.080002,107.37,630500,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2536,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-05-21",108.18,108.78,107.010002,107.44,-1.4,648000,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":166,"percent_change":166,"volume":2853,"transactions":9,"vwap":2852},"2025-05-20",108.88,109.42,108.5,108.96,808000,{"date":2855,"open":2856,"high":2850,"low":2857,"close":2858,"change":301,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-19",108.97,108.46,108.93,-0.4,661800,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2822,"change":80,"percent_change":919,"volume":2866,"transactions":9,"vwap":2822},"2025-05-16",108.28,109.53,107.98,713300,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2863,"change":575,"percent_change":429,"volume":2872,"transactions":9,"vwap":2863},"2025-05-15",107,108.6,106.96,911400,{"date":2874,"open":2875,"high":2808,"low":2876,"close":2877,"change":1592,"percent_change":374,"volume":2878,"transactions":9,"vwap":2877},"2025-05-14",106.61,106.059998,107.07,854700,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":386,"percent_change":744,"volume":2885,"transactions":9,"vwap":2884},"2025-05-13",106.6,107.67,106.11,106.68,749500,{"date":2887,"open":2888,"high":2888,"low":2889,"close":2890,"change":313,"percent_change":1294,"volume":2891,"transactions":9,"vwap":2890},"2025-05-12",107.32,105.41,106.33,743900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":1421,"percent_change":687,"volume":2898,"transactions":9,"vwap":2897},"2025-05-09",104.5,104.83,104.010002,104.65,559800,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1584,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-05-08",102.78,104.63,102,104.37,2.83,855100,{"date":2908,"open":1913,"high":1913,"low":2909,"close":2910,"change":2911,"percent_change":1727,"volume":2912,"transactions":9,"vwap":2910},"2025-05-07",101.13,101.5,-1.43,1255700,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":1989,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-05-06",104.040001,105.75,102.34,102.93,0.73,1148100,{"date":2922,"open":2923,"high":1564,"low":2924,"close":2925,"change":1192,"percent_change":1192,"volume":2926,"transactions":9,"vwap":2925},"2025-05-05",101.73,101.32,102.18,706700,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-05-02",101.9,103.010002,101,102.35,2.1,2.09,1324800,{"date":2937,"open":2938,"high":2939,"low":1580,"close":2940,"change":2790,"percent_change":1151,"volume":2941,"transactions":9,"vwap":2940},"2025-05-01",99.61,101.22,100.25,915800,{"date":2943,"open":2944,"high":1651,"low":2945,"close":1582,"change":745,"percent_change":2421,"volume":2946,"transactions":9,"vwap":1582},"2025-04-30",97.25,95.89,904500,{"date":2948,"open":2949,"high":2950,"low":1611,"close":2951,"change":2919,"percent_change":1989,"volume":2952,"transactions":9,"vwap":2951},"2025-04-29",97.35,98.68,98.17,594600,{"date":2954,"open":2955,"high":2956,"low":1613,"close":2957,"change":189,"percent_change":189,"volume":2958,"transactions":9,"vwap":2957},"2025-04-28",97.46,98.36,97.44,610300,{"date":2960,"open":1769,"high":2961,"low":1626,"close":2962,"change":1035,"percent_change":2641,"volume":2963,"transactions":9,"vwap":2962},"2025-04-25",97.88,97.34,548700,{"date":2965,"open":2966,"high":1763,"low":2966,"close":2967,"change":2968,"percent_change":530,"volume":2969,"transactions":9,"vwap":2967},"2025-04-24",95.019997,97.65,2.45,575200,{"date":2971,"open":1483,"high":2955,"low":2972,"close":2973,"change":2974,"percent_change":1510,"volume":2975,"transactions":9,"vwap":2973},"2025-04-23",94.8,95.2,1.2,724000,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-04-22",93.15,94.64,92.49,94,1.75,1.9,911300,{"date":181,"open":2986,"high":2987,"low":2988,"close":2989,"change":1310,"percent_change":1318,"volume":2990,"transactions":9,"vwap":2989},93.74,93.75,91.13,92.25,856200]