[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIA":3,"homepage-market-summary":26,"stock-historical-AIA":147},{"ticker":4,"date":5,"profile":6,"quote":11},"AIA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Asia 50 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},143.06,142.67,143.115,141.365,142.17,0.89,0.63,51927.197312,0,150.83,19.74,86806.57162055466,94.1,4747,{"status":27,"indices":28,"watchlist":70,"sectors":71,"benchmarks":127},"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",[],[72,77,82,88,93,98,103,108,112,117,122],{"name":73,"etf":74,"change":75,"price":76,"is_up":35},"Technology","XLK",1.05,197.81,{"name":78,"etf":79,"change":80,"price":81,"is_up":35},"Financials","XLF",0.11,53.46,{"name":83,"etf":84,"change":85,"price":86,"is_up":87},"Healthcare","XLV",-1.32,166.2,false,{"name":89,"etf":90,"change":91,"price":92,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":94,"etf":95,"change":96,"price":97,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Energy","XLE",1.95,62.7,{"name":104,"etf":105,"change":106,"price":107,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":109,"etf":110,"change":96,"price":111,"is_up":87},"Materials","XLB",48.54,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":118,"etf":119,"change":120,"price":121,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":123,"etf":124,"change":125,"price":126,"is_up":87},"Comm Services","XLC",-0.93,109.94,[128,133,137,142],{"ticker":129,"name":130,"price":131,"change":132,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":134,"name":135,"price":136,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":138,"name":139,"price":140,"change":141,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":143,"name":144,"price":145,"change":146,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":148,"page":149,"page_size":150,"total_pages":149,"summary":151,"data":157},365,1,1000,{"period_high":21,"period_low":152,"average_volume":153,"total_volume":154,"period_return":155,"latest_close":12,"start_date":156,"end_date":5},65.5,310881,113471747.482773,117.12,"2025-04-21",[158,161,170,180,191,202,212,223,233,244,255,266,276,286,297,308,319,330,341,350,361,369,380,389,400,411,422,433,443,454,465,476,486,495,505,515,524,534,545,554,564,575,585,595,606,617,628,639,650,661,671,679,690,701,711,722,733,743,753,760,769,778,787,795,803,812,820,828,833,840,848,856,865,873,882,891,899,905,912,921,930,938,947,955,963,971,980,988,995,1004,1012,1021,1028,1036,1045,1053,1061,1067,1076,1084,1091,1099,1107,1116,1124,1133,1140,1149,1156,1164,1170,1179,1188,1196,1204,1211,1219,1227,1235,1244,1252,1261,1268,1277,1285,1292,1300,1308,1317,1324,1333,1342,1350,1359,1367,1376,1383,1391,1399,1407,1414,1422,1430,1437,1446,1455,1462,1471,1479,1485,1493,1500,1508,1516,1525,1532,1540,1548,1556,1564,1572,1579,1586,1593,1600,1609,1615,1620,1626,1635,1643,1651,1659,1666,1674,1682,1691,1699,1706,1711,1719,1727,1734,1741,1749,1755,1761,1768,1776,1784,1791,1799,1806,1813,1820,1827,1833,1841,1848,1856,1864,1872,1879,1886,1895,1904,1911,1918,1924,1930,1938,1945,1952,1958,1964,1971,1980,1988,1997,2005,2012,2020,2027,2034,2042,2049,2058,2065,2072,2079,2084,2091,2098,2104,2112,2119,2125,2131,2136,2141,2146,2151,2158,2164,2171,2180,2186,2192,2198,2202,2210,2215,2222,2228,2235,2243,2251,2259,2264,2272,2279,2284,2292,2298,2305,2311,2318,2325,2333,2341,2348,2355,2362,2369,2375,2381,2389,2396,2402,2411,2417,2425,2430,2436,2443,2452,2461,2470,2477,2482,2488,2495,2500,2506,2513,2520,2526,2532,2536,2541,2549,2556,2563,2568,2575,2581,2589,2597,2604,2611,2616,2622,2628,2636,2643,2650,2656,2661,2667,2673,2680,2689,2694,2702,2709,2716,2722,2730,2736,2742,2749,2755,2761,2767,2774,2781,2788,2794,2800,2803,2809,2815,2821,2828,2833,2840,2847,2852,2859,2866,2874,2879,2886,2892,2899,2905,2913,2919,2926,2933,2940,2946,2952,2960,2967],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":159,"vwap":160},1133,142.3421,{"date":162,"open":163,"high":164,"low":165,"close":16,"change":166,"percent_change":85,"volume":167,"transactions":168,"vwap":169},"2026-09-30",143.2,143.41,141.78,-1.9,147721.733463,1972,142.4554,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":18,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-29",143.58,144.24,142.85,144.07,0.44,60437.34687,1197,143.6605,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-28",143.31,143.8199,141.6,143.44,-1.205,-0.83,178488.190087,2001,143.1902,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-25",144.49,145.3385,143.69,144.645,1.535,1.07,392870.605734,3553,144.5307,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-24",144.08,142.49,143.11,-0.64,-0.45,67735.863042,1340,143.143,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-23",145.51,145.52,143.21,143.75,-3.29,-2.24,83083.173554,1731,144.2255,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-22",145.4,147.405,147.04,1.06,0.73,354131.045519,4289,146.5368,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-21",144.73,146.1,144.19,145.98,5.43,3.86,111815.707899,1839,145.2003,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-18",139.83,140.58,139.45,140.55,0.235,0.17,62952.3887,1089,139.9158,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",139.87,140.795,139.75,140.315,3.135,2.29,292006.917138,3844,140.3243,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":68,"volume":273,"transactions":274,"vwap":275},"2026-09-16",138.89,139.15,136.3,137.18,0.07,242277.564951,1243,138.2263,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",138,136.78,137.11,-0.15,-0.11,49000.469434,1046,137.1583,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",137.07,138.31,136.41,137.26,-4.17,-2.95,239532.647867,2947,137.6777,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",141.59,141.96,141.12,141.43,2.02,1.45,68302.47939,1021,141.5264,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",140.47,140.6054,139.25,139.41,-3.46,-2.42,93394.564787,1817,139.9958,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",143.25,143.91,142.32,142.87,-1.22,-0.85,55832.222236,1234,143.0542,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",144.02,144.78,143.7,144.09,0.35,0.24,389026.802651,2536,144.5272,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",140.74,143.74,4.38,3.14,1000995.370186,3444,142.6931,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",138.3,139.52,137.245,139.36,0.76,0.55,897375.943337,7312,138.7133,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":68,"percent_change":49,"volume":366,"transactions":367,"vwap":368},"2026-09-02",137.86,138.63,138.6,468181.347418,3699,138.287,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",138.9,139.84,137.9,138.55,-0.1,-0.07,84534.092635,1369,138.9696,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":272,"percent_change":68,"volume":386,"transactions":387,"vwap":388},"2026-08-31",139.12,139.63,138.18,138.65,61249.117955,1364,138.8345,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",139.64,140.59,138.19,138.58,-0.8,-0.57,2076681.706331,1558,139.2488,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",139.62,139.65,138.36,139.38,0.72,0.52,165802.057263,2093,138.9274,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",138.84,139.27,138.4,138.66,0.21,0.15,652437.28484,1697,138.5393,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",138.01,138.53,137.445,138.45,2.365,1.74,106913.491569,1698,138.0082,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",137.1,135.21,136.085,-2.685,-1.93,106708.802763,1720,136.1068,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",140.24,140.355,138.625,138.77,0.74,0.54,439514.745248,5089,139.1663,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",137.03,138.32,136.825,138.03,0.9,0.66,963961.601229,4689,137.4318,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",137.93,138.11,136.32,137.13,1.92,1.42,114125.379112,1423,137.1907,{"date":477,"open":478,"high":479,"low":480,"close":436,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",136.7,137.4599,134.76,-5.45,-3.87,509539.75572,2137,135.2147,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":429,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",140.34,142.105,140.66,1.25,194932.383058,1984,141.1622,{"date":496,"open":497,"high":498,"low":457,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",139.21,140.07,138.92,-0.18,-0.13,187729.929195,1935,138.8452,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":449,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",138.16,140.26,138.13,139.1,0.53,1006703.847176,10178,139.5215,{"date":516,"open":517,"high":517,"low":518,"close":404,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",138.79,137.72,2.46,1.81,89424.345664,1627,138.3239,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":106,"volume":531,"transactions":532,"vwap":533},"2026-08-11",136.08,136.55,135.445,135.9,1.33,147462.345743,1122,135.9647,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",134.53,135,133.97,134.57,-0.67,-0.5,179891.783764,1396,134.6296,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":228,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",135.86,133.57,135.24,0.79,60154.680901,1180,134.7438,{"date":555,"open":556,"high":549,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",132.85,132.28,134.18,-1.82,-1.34,137727.567194,2098,134.0956,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",136.64,137.42,135.8,136,-1.58,-1.15,188462.600652,2390,136.495,{"date":576,"open":577,"high":578,"low":537,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",135.17,137.97,137.58,3.59,2.68,491376.682867,3434,137.2271,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":511,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",131.74,134.32,130.98,133.99,0.4,689512.195122,7397,133.1482,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",135.95,136.14,132.04,133.46,1.82,1.38,1351223.264753,12109,133.5505,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",128.43,131.89,128.16,131.64,6.75,5.4,1211050.73534,6785,130.2494,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",126.43,129.03,124.115,124.89,-2.83,-2.22,289074.9058,3350,125.9496,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",127.02,128.95,125.885,127.72,-3.22,-2.46,439058.211892,3787,127.7755,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",133.05,133.12,129.23,130.94,-0.21,-0.16,282065.337193,3536,130.2238,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",132.86,133.01,130.89,131.15,-3.47,-2.58,1035868.065109,3280,131.9335,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":588},"2026-07-23",134.47,135.67,133.07,134.62,-0.72,-0.53,113948.047968,1788,{"date":672,"open":673,"high":547,"low":673,"close":674,"change":675,"percent_change":667,"volume":676,"transactions":677,"vwap":678},"2026-07-22",134.23,135.34,-0.985,248386.800212,1964,135.3742,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",135.43,136.68,134.7701,136.325,4.485,3.4,149348.336386,1835,136.0793,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",132.46,133.62,131.525,131.84,1.76,1.35,356729.598855,3092,132.4597,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":166,"volume":708,"transactions":709,"vwap":710},"2026-07-17",127.71,132.05,126.79,130.08,-2.52,798302.040991,3849,130.0679,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",133.43,134.03,131.88,132.6,-3.83,-2.81,272915.526927,2226,132.9216,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",137.35,137.635,134.01,136.43,0.22,0.16,229183.994835,2638,135.9418,{"date":734,"open":568,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",136.77,135.08,136.21,2.85,2.14,140310.228101,2109,135.9687,{"date":744,"open":745,"high":681,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",135.16,133.1401,133.36,-5.46,-3.93,164146.410835,2452,134.0998,{"date":754,"open":404,"high":313,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",137.48,138.82001,-0.08,-0.06,720100,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",138.47,139.5,138.089996,138.89999,0.83,0.6,116400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",135.17999,138.24001,134.84,138.070007,2.88,2.13,683900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",135.53,136.39999,133.94,135.19,-4.42,-3.17,94700,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",138.69,140.2,139.61,5.3,3.95,1021500,{"date":796,"open":797,"high":509,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",136.28,132.050003,134.31,-2.07,-1.52,1021600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",137.75,138.81,136.23,136.38,-5.28,-3.73,560600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":581,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-30",139.53,141.82001,139.32001,141.66,1.93,563700,{"date":821,"open":822,"high":823,"low":577,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",137.57001,139.059998,138.98,0.98,0.71,221600,{"date":829,"open":830,"high":791,"low":569,"close":278,"change":635,"percent_change":831,"volume":832,"transactions":9,"vwap":278},"2026-06-26",136.35001,-1.75,1144400,{"date":834,"open":835,"high":195,"low":836,"close":837,"change":838,"percent_change":62,"volume":839,"transactions":9,"vwap":837},"2026-06-25",143.42999,139.050003,140.46001,0.58,896500,{"date":841,"open":842,"high":843,"low":509,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",139.59,141.089996,139.88,0.91,0.65,763900,{"date":849,"open":850,"high":851,"low":765,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",139.91,142.039993,138.97,-11.2,-7.46,547600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",150.12,150.82001,149.41,150.17,1.01,0.68,163900,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",146.78999,149.58,149.16,6.57,4.61,183700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",144.69,145.87,142.42,142.59,0.56,0.39,657800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",144.42999,145.28999,141.85001,142.029999,-3.82,-2.62,174100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":890,"transactions":9,"vwap":896},"2026-06-15",144.82001,145.86,144.16,145.85001,4.89,3.47,{"date":900,"open":901,"high":902,"low":413,"close":903,"change":356,"percent_change":450,"volume":904,"transactions":9,"vwap":903},"2026-06-12",139.98,141.63,140.96001,186300,{"date":906,"open":907,"high":908,"low":907,"close":790,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":790},"2026-06-11",134.48,140.49001,6.95,5.22,151100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",134.61,137.5,133.11,133.25,-3.32,-2.43,193400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",140.44,140.69,132.020004,136.57001,-0.4,-0.29,457000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":738,"volume":937,"transactions":9,"vwap":935},"2026-06-08",137.36,138.5,136.089996,136.97,3.8,391500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",139.2,139.64999,132.81,133.17,-12.62,-8.66,876700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":800,"volume":954,"transactions":9,"vwap":952},"2026-06-04",144.020004,146.45,142.63,145.78999,-3.08,297100,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",150.25,147.42999,148.87,-1.8,-1.19,485700,{"date":964,"open":965,"high":21,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",149.10001,148.49001,150.67,2.83,1.91,758600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",145.88,148.92,145.34,147.84,5.51,3.87,440600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":281,"volume":987,"transactions":9,"vwap":985},"2026-05-29",143.089996,143.8,141.83,142.33,-0.22,968200,{"date":989,"open":990,"high":991,"low":765,"close":992,"change":846,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-28",139.69,142.84,142.55,0.46,1064000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-27",142.69,143.10001,140.5,141.89999,1.08,0.77,987000,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-26",138.61,141.28,140.82001,6.61,4.93,630100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-22",134.91,135.52,134.11,134.21001,-1.21,-0.89,182900,{"date":1022,"open":1023,"high":934,"low":1024,"close":1025,"change":1026,"percent_change":198,"volume":1027,"transactions":9,"vwap":1025},"2026-05-21",133.46001,133.10001,135.42,1.44,488600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-05-20",131.25999,133.98,131.11,2.97,2.27,334400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-19",129.089996,132.45,128.53,131.0099945,-1.16,-0.88,839800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":68,"volume":1052,"transactions":9,"vwap":1050},"2026-05-18",134.35001,134.39,130.73,132.17,0.06,193800,{"date":1054,"open":1055,"high":943,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-15",132.23,131.10001,132.11,-5.72,-4.15,627400,{"date":1062,"open":1063,"high":764,"low":1064,"close":1065,"change":106,"percent_change":406,"volume":1066,"transactions":9,"vwap":1065},"2026-05-14",136.50999,136.22,137.83,718700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-13",134.87,137.52,134.42999,136.84,3.9,2.93,613400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":748,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-12",134,134.78999,130.74001,132.94,-3.95,2915600,{"date":1085,"open":915,"high":413,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-11",137.17,138.39999,0.96,0.7,305900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1074,"volume":1098,"transactions":9,"vwap":1096},"2026-05-08",135.62,137.49001,135.49001,137.44,3.91,468700,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-07",135.56,133.029999,133.53,-2.01,-1.48,169800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-06",133.69,135.66,133.32001,135.53999,6.02,4.65,305700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":686,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-05",128.27,130.25999,128.25,129.52,2.7,483300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",126.62,127.61,125.42,126.12,0.84,0.67,280700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":460,"percent_change":406,"volume":1139,"transactions":9,"vwap":1138},"2026-05-01",124.57,126.51,124.39,125.28,389700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-30",123.11,124.87,122.22,124.38,2.53,2.08,277500,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":986,"volume":1155,"transactions":9,"vwap":1153},"2026-04-29",122.88,121.15,121.85,-0.27,666300,{"date":1157,"open":1153,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-28",122.64,121.25,122.12,-1.78,-1.44,83000,{"date":1165,"open":1166,"high":1145,"low":1167,"close":1168,"change":337,"percent_change":34,"volume":1169,"transactions":9,"vwap":1168},"2026-04-27",124.18,123.39,123.9,568200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-24",122.66,123.97,122.17,123.66,3.75,3.13,347200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-23",120.96,121.54,118.7,119.91,-2.11,-1.73,123500,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-22",120.3,122.2,122.019997,3.46,2.92,799000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-21",120.95,121.21,118.56,-2.04,-1.69,312700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":96,"percent_change":1154,"volume":1210,"transactions":9,"vwap":1209},"2026-04-20",120.45,120.86,119.87,120.6,708300,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-17",120.46,122.3,120.93,2.11,1.78,288800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":449,"volume":1226,"transactions":9,"vwap":1224},"2026-04-16",118.98,119.47,117.95,118.82,0.87,116700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1223,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1223},"2026-04-15",117.69,118.37,117.18,-0.2,-0.17,119300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-14",116.51,118.25,116.33,118.15,2.78,2.41,141100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":460,"volume":1251,"transactions":9,"vwap":1249},"2026-04-13",113,115.64,112.94,115.37,1.03,443200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-10",114.42,115.010002,114.019997,114.34,0.34,0.3,882100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":396,"percent_change":541,"volume":1267,"transactions":9,"vwap":1266},"2026-04-09",112.58,114.25,112.040001,114,547200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-08",114.97,115.28,113.22,114.57,6.63,6.14,254800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1225,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-07",107.23,108.17,105.63,107.94,0.81,222100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":304,"percent_change":1291,"volume":890,"transactions":9,"vwap":1290},"2026-04-06",106.72,107.92,106.37,107.07,1.37,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1161,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-02",103.089996,106.8,102.91,105.62,-1.66,140100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":491,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-01",107.36,108.7,106.97,107.4,1.18,177100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-31",102.18,106.25,102.089996,106.15,4.06,3.98,339600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1312,"change":1162,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1312},"2026-03-30",104.18,104.36,101.42,-1.39,645700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-27",104.25,104.56,103.050003,103.53,-0.49,-0.47,857300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-26",105.96,106.47,104,104.019997,-4.74,-4.36,1882900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":449,"volume":1349,"transactions":9,"vwap":1347},"2026-03-25",108.92,109.63,108.07,108.76,0.8,452000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-24",107.17,108.62,106.93,107.96,-1.55,-1.42,1302600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":686,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-23",108.8,110.61,108.099998,109.51,3.2,248900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-20",108.94,109.15,105.71,106.11,-4.41,-3.99,157500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1051,"percent_change":68,"volume":1382,"transactions":9,"vwap":1381},"2026-03-19",107.77,111.12,107.22,110.52,138000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1186,"volume":1390,"transactions":9,"vwap":1388},"2026-03-18",111.84,112.49,110.45,110.46,-1.94,495600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":766,"volume":1398,"transactions":9,"vwap":1396},"2026-03-17",112.73,112.87,111.76,112.4,0.92,571700,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-16",110.67,112.14,111.48,4.1,3.82,166500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":176,"percent_change":62,"volume":1413,"transactions":9,"vwap":1412},"2026-03-13",109.019997,110.019997,107.11,107.38,135100,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-12",109.24,106.79,106.94,-4.51,-4.05,577600,{"date":1423,"open":1401,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-11",111.87,110.36,111.45,1.2,1.09,1401500,{"date":1431,"open":1432,"high":1246,"low":1433,"close":1434,"change":1089,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-10",110.029999,109.26,110.25,0.64,459600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-09",105.35,109.82,104.48,109.55,2.69,2.52,297500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-06",105.95,107.75,105.11,106.86,-0.79,-0.73,534700,{"date":1456,"open":1457,"high":1364,"low":1371,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-05",108.37,107.65,-3.04,-2.75,527900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-04",109.38,112.47,109.040001,110.69,1.14,1.04,656900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1442,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1442},"2026-03-03",108.38,110.51,106.059998,-6.69,-5.76,1301300,{"date":1480,"open":1257,"high":1481,"low":1257,"close":1482,"change":1161,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-02",117.040001,116.24,-1.51,246500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":729,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-27",117.010002,118.13,116.78,118.019997,0.14,94000,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1043,"volume":1499,"transactions":9,"vwap":1497},"2026-02-26",119.7,116.3,117.86,-1.05,317000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":696,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-25",119.17,119.2,118.2,118.91,1.5,220900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1243,"transactions":9,"vwap":1513},"2026-02-24",116.059998,117.73,116,117.15,2.63,2.3,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-23",115.33,115.68,114.13,114.52,-1.47,-1.27,222900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1528,"change":1530,"percent_change":262,"volume":1531,"transactions":9,"vwap":1528},"2026-02-20",113.089996,115.99,112.95,2.6,109500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1535,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1535},"2026-02-19",113.050003,113.39,112.44,0.26,0.23,85800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1130,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-18",112.72,113.96,112.35,113.13,0.75,87700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1452,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-17",112.36,113.18,110.85,112.29,-0.7,4679800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":356,"volume":1563,"transactions":9,"vwap":1561},"2026-02-13",112.18,113.35,110.78,113.080002,0.85,230800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1042,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-12",114.18,114.35,111.58,112.23,-1.02,163100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1535,"change":1577,"percent_change":1515,"volume":1578,"transactions":9,"vwap":1535},"2026-02-11",112.080002,113.51,111.37,2.55,326800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1537,"percent_change":337,"volume":1585,"transactions":9,"vwap":1584},"2026-02-10",110.98,111.25,110.2,110.84,93200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1283,"percent_change":449,"volume":1592,"transactions":9,"vwap":1591},"2026-02-09",109.28,110.9,109.2,110.58,92700,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-06",108.11,109.77,3.51,3.3,700300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-05",106.43,107.7,105.87,106.26,-0.59,-0.55,512200,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":919,"percent_change":624,"volume":1614,"transactions":9,"vwap":1613},"2026-02-04",109.62,106.33,106.85,237800,{"date":1616,"open":1583,"high":1617,"low":1282,"close":1588,"change":1618,"percent_change":80,"volume":1619,"transactions":9,"vwap":1588},"2026-02-03",110.29,0.12,133100,{"date":1621,"open":1622,"high":1611,"low":1623,"close":1624,"change":1232,"percent_change":500,"volume":1625,"transactions":9,"vwap":1624},"2026-02-02",108.18,108.16,109.16,202600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-30",111.019997,111.54,108.77,109.36,-2.57,-2.3,882500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":125,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-29",113.12,113.21,109.97,111.93,-0.82,2622400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":429,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-28",112.85,113.07,111.91,112.86,1.57,854600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1379,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1379},"2026-01-27",110.27,111.15,110.17,3,2.77,214600,{"date":1660,"open":1378,"high":1661,"low":1662,"close":1663,"change":281,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-26",108.4,107.71,108.12,-0.14,104400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1306,"volume":1673,"transactions":9,"vwap":1671},"2026-01-23",107.2,108.5,106.88,108.27,1.26,198700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":846,"volume":1681,"transactions":9,"vwap":1679},"2026-01-22",107.21,107.55,106.68,107.010002,0.69,194200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-21",105.99,107.14,105.57,106.32,2.47,2.38,631300,{"date":1692,"open":1326,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-20",104.74,103.71,103.85,-1.77,-1.68,368800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1297,"change":1704,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1297},"2026-01-16",105.98,106.099998,105.050003,-0.09,354700,{"date":1707,"open":1335,"high":1708,"low":1709,"close":1371,"change":149,"percent_change":1088,"volume":1710,"transactions":9,"vwap":1371},"2026-01-15",106.34,105.58,591700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1491,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-14",104.54,104.78,104.13,104.71,0.13,329700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1523,"volume":1726,"transactions":9,"vwap":1724},"2026-01-13",105.22,105.34,104.35,104.57,-1.35,203500,{"date":1728,"open":1729,"high":1702,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-12",104.050003,105.92,1.8,1.73,2819100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":766,"percent_change":1348,"volume":1740,"transactions":9,"vwap":1739},"2026-01-09",103.48,104.19,103.27,104.12,108100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-08",103.25,103.42,102.84,103.29,-0.04,54400,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":961,"percent_change":1754,"volume":1547,"transactions":9,"vwap":1753},"2026-01-07",103.89,103.16,103.33,-1.14,{"date":1756,"open":1757,"high":1693,"low":1715,"close":1758,"change":1759,"percent_change":228,"volume":1760,"transactions":9,"vwap":1758},"2026-01-06",104.21,104.52,1.1,595700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1744,"change":429,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1744},"2026-01-05",103.099998,103.52,102.44,1.71,300100,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-02",100.64,101.78,101.68,4.17,4.28,137000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":208,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-31",97.73,97.8,97.36,97.51,-0.46,54100,{"date":1785,"open":1786,"high":1787,"low":1779,"close":1788,"change":993,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-30",97.97,98.17,97.96,0.47,418500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":146,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-29",97.010002,97.55,96.94,97.5,0.43,290200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1428,"percent_change":1468,"volume":1805,"transactions":9,"vwap":1804},"2025-12-26",96.64,97.11,96.5,97.080002,44600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":767,"percent_change":18,"volume":1812,"transactions":9,"vwap":1811},"2025-12-24",95.7,96.089996,95.54,95.99,503700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1816,"change":1818,"percent_change":511,"volume":1819,"transactions":9,"vwap":1816},"2025-12-23",94.68,95.39,94.55,0.5,155400,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":767,"volume":1826,"transactions":9,"vwap":1824},"2025-12-22",95.22,94.54,94.89,0.57,138800,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":460,"percent_change":1088,"volume":1832,"transactions":9,"vwap":1831},"2025-12-19",93.63,94.7,94.32,112100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-18",93.69,94.11,93.42,1.61,1.75,114800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":668,"percent_change":396,"volume":1847,"transactions":9,"vwap":1846},"2025-12-17",93.2,93.32,91.73,91.81,1604800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":707,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-16",92.36,92.9,91.82,92.34,-2.66,1606600,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-15",95.97,94.81,94.86,-0.41,-0.43,130300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1697,"volume":1871,"transactions":9,"vwap":1869},"2025-12-12",97.099998,97.13,95.16,95.27,-1.63,67300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":961,"percent_change":1018,"volume":1878,"transactions":9,"vwap":1877},"2025-12-11",96.86,97.050003,96.19,96.9,32500,{"date":1880,"open":1881,"high":1882,"low":1875,"close":1883,"change":1884,"percent_change":1026,"volume":1885,"transactions":9,"vwap":1883},"2025-12-10",97.21,98.38,98.089996,1.39,55500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-09",96.46,96.82,96.099998,96.7,-0.6,-0.62,67200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-08",97.34,97.45,96.84,97.3,0.36,0.37,57000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1795,"change":1909,"percent_change":1672,"volume":1910,"transactions":9,"vwap":1795},"2025-12-05",96.91,97.37,96.76,1.21,31800,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1782,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-04",95.93,95.34,95.73,-0.48,63100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1876,"change":251,"percent_change":132,"volume":1923,"transactions":9,"vwap":1876},"2025-12-03",95.36,96.2,95.2,217000,{"date":1925,"open":1926,"high":1927,"low":1914,"close":1928,"change":591,"percent_change":146,"volume":1929,"transactions":9,"vwap":1928},"2025-12-02",95.87,96.14,96.019997,180100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1258,"volume":1937,"transactions":9,"vwap":1935},"2025-12-01",95.019997,95.98,94.97,95.62,0.32,325500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":417,"percent_change":728,"volume":1944,"transactions":9,"vwap":1943},"2025-11-28",95.12,95.49,95.080002,95.3,63500,{"date":1946,"open":1947,"high":1941,"low":1948,"close":1949,"change":1950,"percent_change":591,"volume":1951,"transactions":9,"vwap":1949},"2025-11-26",94.93,94.71,95.089996,0.38,114900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1948,"change":1259,"percent_change":1936,"volume":1957,"transactions":9,"vwap":1948},"2025-11-25",94.41,94.75,93.28,543300,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1954,"change":1731,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1954},"2025-11-24",92.92,94.42,1.94,59600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1664,"percent_change":281,"volume":1970,"transactions":9,"vwap":1969},"2025-11-21",91.87,93.19,90.95,92.61,1230600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-20",95.82,95.96,92.53,92.75,-1.62,-1.72,138400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1861,"volume":1987,"transactions":9,"vwap":1985},"2025-11-19",94.2,94.79,93.73,94.37,-0.39,282800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-18",94.85,95.37,94.17,94.76,-1.28,-1.33,870700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1754,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-17",96.39,97.28,95.74,96.040001,-1.17,36600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":208,"percent_change":1782,"volume":2011,"transactions":9,"vwap":2010},"2025-11-14",96.26,98.23,95.94,97.18,126400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1356,"volume":2019,"transactions":9,"vwap":2017},"2025-11-13",99.27,99.28,97.12,97.63,-1.54,132100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":272,"percent_change":272,"volume":2026,"transactions":9,"vwap":2025},"2025-11-12",99.46,99.56,98.83,99.17,46000,{"date":2028,"open":2029,"high":2022,"low":2030,"close":2031,"change":2032,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-11",98.96,98.79,99.099998,-0.26,112500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1515,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-10",99.040001,99.41,98.49,99.36,2.37,157200,{"date":2043,"open":2044,"high":1802,"low":2045,"close":2046,"change":2047,"percent_change":207,"volume":2048,"transactions":9,"vwap":2046},"2025-11-07",96.56,95.28,97.059998,-0.63,226200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-06",98.63,98.93,97.29,97.69,-0.97,-0.98,67500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":228,"percent_change":1428,"volume":2064,"transactions":9,"vwap":2063},"2025-11-05",97.76,99.14,97.66,98.66,653900,{"date":2066,"open":2067,"high":2030,"low":2068,"close":2069,"change":2070,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-04",98.22,97.59,97.6,-2.51,69300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2074,"change":1468,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2074},"2025-11-03",100.11,100.33,99.42,1.15,58300,{"date":2080,"open":2081,"high":2014,"low":2038,"close":2082,"change":2032,"percent_change":2032,"volume":2083,"transactions":9,"vwap":2082},"2025-10-31",99.080002,98.97,49000,{"date":2085,"open":2015,"high":2086,"low":2087,"close":2088,"change":1483,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-30",99.78,99.059998,99.23,-1.5,157300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":845,"percent_change":845,"volume":2097,"transactions":9,"vwap":2096},"2025-10-29",101.14,101.22,100.089996,100.74,218900,{"date":2099,"open":2100,"high":2101,"low":2029,"close":2102,"change":501,"percent_change":501,"volume":2103,"transactions":9,"vwap":2102},"2025-10-28",98.98,99.95,99.83,872400,{"date":2105,"open":2106,"high":2107,"low":2076,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-27",99.84,99.97,99.96,1.86,1.9,85300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":149,"percent_change":1250,"volume":2118,"transactions":9,"vwap":2117},"2025-10-24",98.040001,98.29,97.91,98.099998,21100,{"date":2120,"open":1999,"high":2121,"low":1999,"close":1866,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1866},"2025-10-23",97.31,1.41,1.47,46500,{"date":2126,"open":2007,"high":2127,"low":2128,"close":2129,"change":125,"percent_change":2130,"volume":1783,"transactions":9,"vwap":2129},"2025-10-22",96.68,95.21,95.69,-0.96,{"date":2132,"open":2133,"high":1780,"low":2134,"close":2134,"change":1105,"percent_change":1483,"volume":2135,"transactions":9,"vwap":2134},"2025-10-21",97.33,96.62,95000,{"date":2137,"open":2138,"high":1882,"low":2138,"close":2117,"change":2110,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2117},"2025-10-20",97.23,1.98,71800,{"date":2142,"open":2143,"high":2144,"low":2143,"close":1921,"change":417,"percent_change":728,"volume":2145,"transactions":9,"vwap":1921},"2025-10-17",95.11,96.4,121300,{"date":2147,"open":2148,"high":2149,"low":1808,"close":1811,"change":146,"percent_change":176,"volume":2150,"transactions":9,"vwap":1811},"2025-10-16",96.59,96.88,175900,{"date":2152,"open":2153,"high":1933,"low":2154,"close":2155,"change":1732,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-15",95.88,94.83,95.57,1.84,49100,{"date":2159,"open":1843,"high":2160,"low":2161,"close":2162,"change":1994,"percent_change":1725,"volume":2163,"transactions":9,"vwap":2162},"2025-10-14",94.91,92.81,93.84,537600,{"date":2165,"open":2166,"high":2167,"low":1982,"close":1940,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1940},"2025-10-13",94.84,95.47,3.94,4.32,414900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-10",96.31,96.47,90.7,91.18,-5.24,-5.43,449500,{"date":2181,"open":2182,"high":1779,"low":1927,"close":2183,"change":1977,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-09",97.77,96.42,-1.65,63000,{"date":2187,"open":2016,"high":2188,"low":2189,"close":2114,"change":2190,"percent_change":149,"volume":2191,"transactions":9,"vwap":2114},"2025-10-08",98.12,96.98,0.97,396400,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":2055,"percent_change":2197,"volume":1445,"transactions":9,"vwap":2196},"2025-10-07",98.77,96.97,97.07,-0.99,{"date":2199,"open":2062,"high":2200,"low":2068,"close":2114,"change":120,"percent_change":18,"volume":2201,"transactions":9,"vwap":2114},"2025-10-06",98.35,69500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1259,"volume":2209,"transactions":9,"vwap":2207},"2025-10-03",97.72,97.95,97.14,97.43,0.29,42600,{"date":2211,"open":2212,"high":2068,"low":2149,"close":2206,"change":2213,"percent_change":697,"volume":2214,"transactions":9,"vwap":2206},"2025-10-02",97.54,1.29,495300,{"date":2216,"open":2217,"high":2218,"low":1990,"close":2219,"change":491,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-01",94.9,96.25,95.85,1.32,443600,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":336,"percent_change":1902,"volume":2227,"transactions":9,"vwap":2226},"2025-09-30",94.8,94.24,94.6,200700,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":2122,"volume":2234,"transactions":9,"vwap":2232},"2025-09-29",94.13,94.64,94.25,1.31,90100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1452,"volume":2242,"transactions":9,"vwap":2240},"2025-09-26",92.41,92.95,92.16,92.94,-0.74,47700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1232,"volume":2250,"transactions":9,"vwap":2248},"2025-09-25",93.36,93.74,92.85,93.68,-0.19,145400,{"date":2252,"open":2253,"high":2254,"low":2248,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-24",94.040001,94.23,93.87,0.25,0.27,30100,{"date":2260,"open":2253,"high":1954,"low":2261,"close":2262,"change":2256,"percent_change":2257,"volume":2263,"transactions":9,"vwap":2262},"2025-09-23",93.56,93.62,90600,{"date":2265,"open":2266,"high":2261,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-22",92.76,92.7,93.37,0.86,0.93,239400,{"date":2273,"open":2274,"high":1851,"low":2275,"close":2276,"change":2277,"percent_change":187,"volume":2278,"transactions":9,"vwap":2276},"2025-09-19",92.69,92.44,92.51,-0.77,63900,{"date":2280,"open":2281,"high":2282,"low":1975,"close":1956,"change":2283,"percent_change":2032,"volume":2071,"transactions":9,"vwap":1956},"2025-09-18",92.62,93.38,-0.24,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1131,"volume":2291,"transactions":9,"vwap":2289},"2025-09-17",93.67,93.91,92.87,93.52,0.62,92600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":1851,"change":1397,"percent_change":149,"volume":2297,"transactions":9,"vwap":1851},"2025-09-16",92.29,92.98,92.28,271300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":406,"percent_change":550,"volume":2304,"transactions":9,"vwap":2303},"2025-09-15",91.89,92.099998,91.71,91.98,54800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2307,"change":20,"percent_change":20,"volume":2310,"transactions":9,"vwap":2307},"2025-09-12",91.26,91.47,90.88,37000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2307,"change":2316,"percent_change":1217,"volume":2317,"transactions":9,"vwap":2307},"2025-09-11",90.53,91.4,90.050003,1.6,836900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1088,"percent_change":1001,"volume":2324,"transactions":9,"vwap":2323},"2025-09-10",89.91,90.019997,89.58,89.66,43300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2316,"volume":2332,"transactions":9,"vwap":2330},"2025-09-09",88.2,88.73,88.019997,88.7,1.4,29200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2336},"2025-09-08",86.81,87.3,86.69,1.36,1.58,62200,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1026,"volume":2347,"transactions":9,"vwap":2345},"2025-09-05",86.12,85.31,85.94,1.22,18000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":2353,"percent_change":208,"volume":2354,"transactions":9,"vwap":2351},"2025-09-04",84.53,84.72,84.029999,-0.38,17100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":34,"percent_change":728,"volume":2361,"transactions":9,"vwap":2360},"2025-09-03",84.81,85.21,84.77,85.099998,59800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":68,"percent_change":1051,"volume":2368,"transactions":9,"vwap":2367},"2025-09-02",84.099998,84.93,84,84.91,129400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2372,"change":2249,"percent_change":986,"volume":2374,"transactions":9,"vwap":2372},"2025-08-29",84.58,84.86,84.37,12000,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":1537,"percent_change":42,"volume":2380,"transactions":9,"vwap":2379},"2025-08-28",84.5,85.11,85.050003,13000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1019,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-27",84.46,84.88,84.26,84.79,-1.04,14300,{"date":2390,"open":2391,"high":2345,"low":2392,"close":2393,"change":2394,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-26",85.76,85.6,85.68,-0.01,40400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2400,"change":281,"percent_change":1233,"volume":2401,"transactions":9,"vwap":2400},"2025-08-25",85.95,86.15,85.69,34900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-22",84.52,85.99,84.51,85.84,1.88,2.24,24000,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2283,"percent_change":928,"volume":2416,"transactions":9,"vwap":2415},"2025-08-21",83.73,84.11,83.96,617100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2420},"2025-08-20",84.16,84.2,83.48,-0.52,-0.61,41600,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2351,"change":326,"percent_change":2197,"volume":2429,"transactions":9,"vwap":2351},"2025-08-19",85.54,84.69,29100,{"date":2431,"open":2432,"high":2392,"low":2433,"close":2434,"change":728,"percent_change":1537,"volume":2435,"transactions":9,"vwap":2434},"2025-08-18",85.48,85.33,85.57,19100,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2283,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-15",85.78,85.18,85.35,-0.28,21500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-08-14",85.73,85.82,85.38,85.59,-1.56,-1.79,28600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-13",87.059998,87.26,86.79,87.15,1.79,2.1,60300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-12",84.61,85.42,84.43,85.36,1.13,1.34,46300,{"date":2471,"open":2406,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":927,"volume":2476,"transactions":9,"vwap":2474},"2025-08-11",84.57,84.080002,84.23,-0.34,22700,{"date":2478,"open":2373,"high":2472,"low":2479,"close":2472,"change":2480,"percent_change":1664,"volume":2481,"transactions":9,"vwap":2472},"2025-08-08",84.17,-0.12,19200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2428,"change":75,"percent_change":1672,"volume":2487,"transactions":9,"vwap":2428},"2025-08-07",84.92,85.07,84.35,38100,{"date":2489,"open":2490,"high":2413,"low":2491,"close":2492,"change":2493,"percent_change":591,"volume":2494,"transactions":9,"vwap":2492},"2025-08-06",83.17,82.95,83.64,0.33,99300,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":376,"percent_change":757,"volume":1885,"transactions":9,"vwap":2499},"2025-08-05",83.82,83.019997,83.31,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":1026,"percent_change":696,"volume":2505,"transactions":9,"vwap":2504},"2025-08-04",83.52,82.98,83.38,113600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":325,"percent_change":1522,"volume":2512,"transactions":9,"vwap":2511},"2025-08-01",82.33,82.34,81.52,81.94,70900,{"date":2514,"open":2421,"high":2515,"low":2516,"close":2517,"change":1154,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-31",83.53,83,83.16,-0.32,20600,{"date":2521,"open":2366,"high":2522,"low":2523,"close":2524,"change":1606,"percent_change":1554,"volume":2525,"transactions":9,"vwap":2524},"2025-07-30",84.059998,83.22,83.43,58100,{"date":2527,"open":2404,"high":2528,"low":2529,"close":2529,"change":1330,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-07-29",84.59,84.019997,-0.58,36500,{"date":2533,"open":2357,"high":2357,"low":2534,"close":2406,"change":1861,"percent_change":1916,"volume":2535,"transactions":9,"vwap":2406},"2025-07-28",84.4,197100,{"date":2537,"open":2534,"high":2538,"low":2385,"close":2484,"change":2539,"percent_change":1330,"volume":2540,"transactions":9,"vwap":2484},"2025-07-25",84.98,-0.42,357300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":645,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-24",85.3,85.49,85.12,85.34,-0.25,71000,{"date":2550,"open":2551,"high":2434,"low":2552,"close":2553,"change":1884,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-07-23",85.23,85.059998,85.55,1.65,42900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2419,"change":1747,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2419},"2025-07-22",83.86,84.25,83.35,-0.05,20100,{"date":2564,"open":2565,"high":2472,"low":2566,"close":2420,"change":1789,"percent_change":879,"volume":2567,"transactions":9,"vwap":2420},"2025-07-21",84.13,83.88,24700,{"date":2569,"open":2559,"high":2570,"low":2571,"close":2413,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2413},"2025-07-18",84.3,83.66,0.08,0.1,174800,{"date":2576,"open":2577,"high":2578,"low":2491,"close":2579,"change":838,"percent_change":1089,"volume":2580,"transactions":9,"vwap":2579},"2025-07-17",83.19,83.85,83.65,152500,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1258,"volume":2588,"transactions":9,"vwap":2586},"2025-07-16",82.55,83.18,82.31,83.07,0.28,26100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2408,"volume":2596,"transactions":9,"vwap":2594},"2025-07-15",82.59,82.81,82.23,82.79,1.53,61200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2573,"percent_change":1618,"volume":2603,"transactions":9,"vwap":2602},"2025-07-14",81.059998,81.42,80.92,81.26,16000,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2561,"percent_change":758,"volume":2610,"transactions":9,"vwap":2609},"2025-07-11",81.21,81.35,81.07,81.16,15800,{"date":2612,"open":2613,"high":2606,"low":2614,"close":2606,"change":1089,"percent_change":1225,"volume":2615,"transactions":9,"vwap":2606},"2025-07-10",81,80.66,22400,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":927,"percent_change":1330,"volume":2621,"transactions":9,"vwap":2620},"2025-07-09",80.74,80.27,80.51,13200,{"date":2623,"open":2624,"high":2608,"low":2625,"close":2626,"change":838,"percent_change":406,"volume":2627,"transactions":9,"vwap":2626},"2025-07-08",80.89,80.56,80.91,42500,{"date":2629,"open":2630,"high":2631,"low":2632,"close":97,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":97},"2025-07-07",80.79,80.93,80.080002,-1.31,-1.6,37600,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2640,"change":2641,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-03",81.55,81.91,81.64,0.02,23100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1950,"percent_change":1789,"volume":2649,"transactions":9,"vwap":2648},"2025-07-02",80.97,81.74,80.81,81.62,19700,{"date":2651,"open":2652,"high":2600,"low":2653,"close":2654,"change":132,"percent_change":728,"volume":2655,"transactions":9,"vwap":2654},"2025-07-01",81.17,80.9,81.24,94200,{"date":2657,"open":2626,"high":2658,"low":2659,"close":2599,"change":2032,"percent_change":2518,"volume":2660,"transactions":9,"vwap":2599},"2025-06-30",81.089996,80.37,34100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2663,"change":1986,"percent_change":1916,"volume":2666,"transactions":9,"vwap":2663},"2025-06-27",81.32,81.51,80.99,52900,{"date":2668,"open":2669,"high":2670,"low":2609,"close":2671,"change":1950,"percent_change":1789,"volume":2672,"transactions":9,"vwap":2671},"2025-06-26",81.48,81.83,81.71,195600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":993,"percent_change":1825,"volume":2679,"transactions":9,"vwap":2678},"2025-06-25",81.19,81.66,80.94,81.33,196500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-06-24",79.91,80.96,79.81,80.87,2.36,3.01,135000,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2692,"change":1562,"percent_change":1428,"volume":2693,"transactions":9,"vwap":2692},"2025-06-23",77.5,78.51,35300,{"date":2695,"open":2696,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-06-20",78.98,77.6,77.66,-0.51,-0.65,34000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1747,"percent_change":2561,"volume":2708,"transactions":9,"vwap":2707},"2025-06-18",78.33,78.56,78.11,78.17,21700,{"date":2710,"open":2711,"high":2696,"low":2712,"close":2713,"change":2055,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-17",78.91,78.14,78.21,-1.23,22200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2493,"percent_change":146,"volume":1910,"transactions":9,"vwap":2721},"2025-06-16",79.040001,79.55,78.99,79.18,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":570,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-13",78.93,79.36,78.65,78.85,-1.96,22500,{"date":2731,"open":97,"high":2732,"low":2733,"close":2734,"change":2480,"percent_change":281,"volume":2735,"transactions":9,"vwap":2734},"2025-06-12",80.63,80.17,80.43,238000,{"date":2737,"open":2738,"high":2631,"low":2739,"close":2740,"change":62,"percent_change":2741,"volume":1944,"transactions":9,"vwap":2740},"2025-06-11",80.85,80.41,80.55,0.51,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":406,"percent_change":845,"volume":2748,"transactions":9,"vwap":2747},"2025-06-10",79.9,80.16,79.42,80.14,41000,{"date":2750,"open":2720,"high":2751,"low":2752,"close":2746,"change":2190,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2746},"2025-06-09",79.58,78.89,1.24,39600,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2758,"change":34,"percent_change":337,"volume":2760,"transactions":9,"vwap":2758},"2025-06-06",78.029999,78.45,77.93,31400,{"date":2762,"open":2763,"high":2726,"low":2764,"close":2765,"change":1797,"percent_change":357,"volume":2766,"transactions":9,"vwap":2765},"2025-06-05",78.6,78.019997,78.26,38200,{"date":2768,"open":2769,"high":2759,"low":2770,"close":2771,"change":1649,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-04",77.3,77.25,77.83,2.06,36200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":993,"percent_change":120,"volume":2780,"transactions":9,"vwap":2779},"2025-06-03",76.019997,76.37,75.86,76.26,49500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2784,"change":2467,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-02",75.14,75.8,74.92,1.51,34200,{"date":2789,"open":2790,"high":2790,"low":2791,"close":2792,"change":1754,"percent_change":2089,"volume":2793,"transactions":9,"vwap":2792},"2025-05-30",75.12,74.14,74.67,41300,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":62,"percent_change":450,"volume":2799,"transactions":9,"vwap":2798},"2025-05-29",76.41,75.58,75.81,17500,{"date":2801,"open":2798,"high":2798,"low":2802,"close":2802,"change":1453,"percent_change":2130,"volume":2476,"transactions":9,"vwap":2802},"2025-05-28",75.4,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2806,"change":2561,"percent_change":376,"volume":2808,"transactions":9,"vwap":2806},"2025-05-27",75.95,76.13,75.74,20900,{"date":2810,"open":2811,"high":2812,"low":2811,"close":2813,"change":757,"percent_change":375,"volume":2814,"transactions":9,"vwap":2813},"2025-05-23",75.65,76.36,76.18,64300,{"date":2816,"open":2776,"high":2817,"low":2818,"close":2779,"change":2819,"percent_change":1782,"volume":2820,"transactions":9,"vwap":2779},"2025-05-22",76.47,76,-0.35,10700,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1233,"percent_change":986,"volume":2827,"transactions":9,"vwap":2826},"2025-05-21",77.2,77.36,76.44,76.61,26000,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2831,"change":337,"percent_change":42,"volume":2832,"transactions":9,"vwap":2831},"2025-05-20",76.28,76.78,182300,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2836,"change":418,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-05-19",75.64,76.54,75.6,0.2,15100,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1747,"percent_change":2561,"volume":2846,"transactions":9,"vwap":2845},"2025-05-16",76.43,76.56,76.19,76.39,25300,{"date":2848,"open":2849,"high":2849,"low":2850,"close":2842,"change":207,"percent_change":187,"volume":2851,"transactions":9,"vwap":2842},"2025-05-15",76.58,75.98,30600,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":862,"percent_change":530,"volume":2858,"transactions":9,"vwap":2857},"2025-05-14",77.24,77.32,76.91,77.07,46200,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2394,"percent_change":2394,"volume":2865,"transactions":9,"vwap":2864},"2025-05-13",75.44,76.4,75.23,76.059998,41700,{"date":2867,"open":2868,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-05-12",76.5,75.68,76.07,2.25,3.05,48900,{"date":2875,"open":2876,"high":2876,"low":2877,"close":2877,"change":1950,"percent_change":407,"volume":2878,"transactions":9,"vwap":2877},"2025-05-09",74.44,73.82,9300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":591,"percent_change":357,"volume":2885,"transactions":9,"vwap":2884},"2025-05-08",73.58,73.88,73.11,73.44,30000,{"date":2887,"open":2888,"high":2888,"low":2889,"close":2890,"change":2197,"percent_change":560,"volume":2891,"transactions":9,"vwap":2890},"2025-05-07",73.36,72.67,73.040001,18600,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":1607,"percent_change":2241,"volume":2898,"transactions":9,"vwap":2897},"2025-05-06",73.71,74.38,73.42,74.029999,16100,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1469,"percent_change":2122,"volume":2185,"transactions":9,"vwap":2904},"2025-05-05",74.7,74.76,74.43,74.58,{"date":2906,"open":2907,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-05-02",73.73,73.050003,73.54,3.18,4.52,20300,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":42,"percent_change":176,"volume":2693,"transactions":9,"vwap":2918},"2025-05-01",70.63,70.87,70.35,70.36,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":146,"percent_change":767,"volume":2925,"transactions":9,"vwap":2924},"2025-04-30",69.93,70.25,69.47,70.050003,35500,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":34,"percent_change":2257,"volume":2932,"transactions":9,"vwap":2931},"2025-04-29",69.54,69.83,69.46,69.63,7000,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":1664,"percent_change":1232,"volume":2939,"transactions":9,"vwap":2938},"2025-04-28",69.35,69.58,69.12,69.44,10900,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2936,"change":80,"percent_change":729,"volume":2945,"transactions":9,"vwap":2936},"2025-04-25",69.29,69.61,68.9,15500,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2923,"change":357,"percent_change":1348,"volume":2951,"transactions":9,"vwap":2923},"2025-04-24",68.65,69.56,68.63,101400,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":1146,"volume":2959,"transactions":9,"vwap":2957},"2025-04-23",69.26,69.68,68.71,68.92,1.7,18400,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":530,"percent_change":303,"volume":2966,"transactions":9,"vwap":2965},"2025-04-22",66.68,67.59,66.67,67.22,13500,{"date":156,"open":2968,"high":2969,"low":152,"close":2970,"change":1331,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},66.36,66.62,65.89,-0.71,11200]