[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHD":3,"homepage-market-summary":35,"stock-historical-CHD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CHD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Church & Dwight Co., Inc.","NYSE",null,"SOAP, DETERGENTS, CLEANG PREPARATIONS, PERFUMES, COSMETICS","Church & Dwight is the leading global producer of baking soda. Its portfolio extends beyond its legacy category to include laundry products, cat litter, oral care, deodorant, and nasal care, all sold under the Arm & Hammer brand. Its brands also include Batiste, OxiClean, Hero, and TheraBreath, which, together with Arm & Hammer, account for around 70% of its annual sales and profits. The firm also added Touchland and its hand sanitizer business to its fold in fiscal 2025. Even as it expands its product reach, Church & Dwight still derives around 80% of its sales from its home US market.","5,550","Ewing, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3042,1.23,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},94.31,94.41,94.98,93.925,94.11,0.2,0.21,2149269.178759,34154,94.3615,106.040001,81.33,2133536.376412864,52.5,10388,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},2185094,797559294.103216,-9.19,"2025-04-22",[186,187,197,207,218,229,240,251,261,270,279,289,299,309,319,329,338,349,360,371,381,390,398,408,419,429,439,450,460,469,480,490,499,510,521,531,540,550,560,569,577,588,599,609,619,629,637,646,655,665,674,685,695,705,714,722,729,737,746,755,763,769,776,784,792,799,806,815,823,829,837,844,852,861,869,876,883,890,895,902,907,915,924,933,941,949,957,963,969,976,981,989,996,1002,1009,1014,1020,1027,1035,1044,1053,1061,1068,1075,1082,1088,1096,1103,1111,1117,1122,1126,1132,1138,1145,1153,1159,1164,1168,1174,1181,1189,1195,1202,1208,1216,1224,1231,1237,1244,1251,1257,1263,1271,1277,1281,1288,1292,1300,1306,1311,1319,1327,1333,1342,1349,1355,1362,1370,1378,1386,1393,1399,1407,1415,1423,1431,1439,1444,1451,1458,1463,1471,1479,1486,1491,1499,1505,1510,1515,1520,1528,1536,1543,1549,1556,1564,1571,1578,1586,1594,1602,1610,1618,1626,1634,1643,1650,1657,1663,1669,1676,1684,1691,1697,1704,1710,1716,1722,1731,1737,1742,1751,1759,1767,1774,1783,1791,1799,1805,1812,1820,1826,1829,1837,1846,1851,1858,1867,1872,1878,1884,1890,1897,1903,1911,1920,1926,1933,1939,1945,1954,1957,1965,1972,1977,1985,1990,1999,2006,2013,2019,2025,2030,2036,2042,2050,2058,2065,2072,2079,2086,2093,2099,2105,2112,2117,2123,2129,2136,2145,2153,2159,2164,2171,2177,2181,2187,2193,2197,2202,2207,2213,2216,2221,2229,2234,2240,2245,2253,2256,2262,2267,2271,2276,2282,2287,2293,2300,2308,2315,2321,2325,2329,2337,2342,2346,2352,2358,2365,2371,2376,2381,2388,2392,2397,2401,2405,2409,2415,2419,2425,2431,2436,2443,2449,2453,2458,2464,2472,2475,2478,2483,2488,2493,2498,2504,2509,2516,2522,2529,2534,2540,2545,2550,2555,2560,2564,2570,2576,2580,2584,2589,2595,2599,2606,2611,2614,2619,2624,2630,2635,2642,2647,2653,2660,2666,2670,2676,2683,2686,2689,2695,2703,2710],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",93.8,94.43,93.33,-0.11,-0.12,2600318.664213,35989,94.0617,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",95.44,95.84,94.22,-0.73,-0.77,2383810.879474,31067,94.554,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",95.05,95.74,94.54,94.95,-0.67,-0.7,2250897.471185,27551,95.1048,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",95.8,95.97,94.8,95.62,-0.76,-0.79,1533989.699198,25613,95.5223,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",95.31,96.78,94.9,96.38,1.05,1.1,997594.544063,18769,96.1713,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",96.37,97.04,95.27,95.33,-0.69,-0.72,1251926.166208,25229,95.8971,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",96.12,96.86,95.69,96.02,-0.1,1147928.829925,21319,96.0644,{"date":262,"open":263,"high":264,"low":265,"close":253,"change":266,"percent_change":142,"volume":267,"transactions":268,"vwap":269},"2026-09-22",96.29,96.66,95.81,0.63,1646351.961911,24724,96.1972,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":164,"percent_change":137,"volume":276,"transactions":277,"vwap":278},"2026-09-21",94.55,95.735,94.355,95.49,1928504.325621,28737,95.3357,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",94.01,95.39,94.75,-0.3,-0.32,2267660.482455,26392,94.747,{"date":290,"open":291,"high":292,"low":293,"close":209,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",95.98,96.28,94.965,-0.46,-0.48,1616819.471947,28713,95.3876,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":51,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",94.76,95.72,94.25,95.51,1.06,1841117.953732,26849,95.2802,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",93.99,94.94,93.38,94.51,-0.07,2272246.350179,30243,94.4728,{"date":320,"open":321,"high":255,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",95.26,94.46,94.58,0.43,0.46,1812694.683815,29078,94.827,{"date":330,"open":272,"high":331,"low":332,"close":333,"change":26,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",94.555,93.035,94.15,0.22,1974138.841577,32315,93.8176,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",95.23,95.29,93.61,93.94,-1.25,-1.31,2109110.180306,29057,94.1561,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",95.25,95.815,93.995,95.19,-1.35,-1.4,2469095.613568,35805,95.1641,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",97.65,98.14,96.45,96.54,-2.01,-2.04,2031603.016115,28177,96.8881,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",97.94,99.11,97.72,98.55,-0.04,1340447.743504,24347,98.6481,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":202,"percent_change":202,"volume":387,"transactions":388,"vwap":389},"2026-09-03",99.38,99.4,98.0403,98.59,1940628.110124,25994,98.5201,{"date":391,"open":383,"high":392,"low":393,"close":394,"change":192,"percent_change":192,"volume":395,"transactions":396,"vwap":397},"2026-09-02",100.54,98.63,99.32,1459106.535596,25338,99.5455,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",99.96,101.295,99.04,99.43,-0.35,2032124.113429,27801,99.7713,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",100.81,101.335,99.7,99.78,-1.48,-1.46,2353449.120494,28372,99.9973,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":78,"volume":426,"transactions":427,"vwap":428},"2026-08-28",102.52,102.69,101.08,101.26,-1.11,1244497.462635,21091,101.4881,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":295,"volume":436,"transactions":437,"vwap":438},"2026-08-27",101.32,103.23,101.005,102.37,-0.49,1578919.355447,26523,102.4474,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",102.6,103.105,101.97,102.86,0.3,0.29,1884168.330546,25741,102.8093,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",102.09,102.57,101.35,102.56,0.03,1199844.383093,25863,102.2711,{"date":461,"open":462,"high":455,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",99.64,102.53,3.73,3.78,1866626.529018,29803,101.9694,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",97.64,98.9,96.27,98.8,1.39,1.43,1623142.388077,24439,98.3059,{"date":481,"open":482,"high":394,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",98.44,97.07,97.41,-1.6,-1.62,1867514.878751,25726,97.7543,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":193,"percent_change":193,"volume":496,"transactions":497,"vwap":498},"2026-08-19",99.84,101.24,98.91,99.01,1373012.071738,27696,99.4038,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",98.92,99.835,98.22,99.13,1.15,1.17,1477290.752603,25796,99.1787,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",100.08,100.44,97.42,97.98,-3.32,-3.28,2043255.575425,32843,98.188,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",100.96,101.405,100.25,101.3,-0.02,1211485.2218,22981,101.0804,{"date":532,"open":533,"high":534,"low":535,"close":431,"change":536,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",102.01,102.78,100.76,0.08,1297515.462347,24033,101.3556,{"date":541,"open":542,"high":543,"low":544,"close":493,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",101.19,102.31,100.02,-1.54,-1.5,1404122.496359,25974,101.5491,{"date":551,"open":552,"high":553,"low":554,"close":534,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",102.46,103.41,102.27,-0.52,-0.5,1477317.518868,23215,102.7906,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":112,"percent_change":112,"volume":566,"transactions":567,"vwap":568},"2026-08-10",102.36,103.66,101.05,103.3,1745073.612007,29382,103.171,{"date":570,"open":571,"high":563,"low":572,"close":573,"change":193,"percent_change":193,"volume":574,"transactions":575,"vwap":576},"2026-08-07",103.06,102.375,103.24,1449149.459349,24271,103.1294,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",104,104.31,102.26,103.36,-0.28,-0.27,1561478.320591,25355,103.0788,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",103.2,103.88,102.24,103.64,0.64,0.62,2276681.632021,35448,103.2354,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",99.75,103.45,99.1,103,2.99,2047496.028916,38708,102.3003,{"date":610,"open":611,"high":592,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",100.49,99.605,100.01,1.2,1.21,1926180.642003,34365,100.2959,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":122,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",95.71,99.79,94.88,98.81,1.16,2574070.141794,35502,98.71,{"date":630,"open":631,"high":402,"low":514,"close":632,"change":633,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",98.35,97.68,-2.18,3840047.70521,52798,98.1161,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":315,"percent_change":315,"volume":643,"transactions":644,"vwap":645},"2026-07-29",98.04,100.055,97.44,99.86,2418272.521389,36592,99.63,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":17,"percent_change":652,"volume":653,"transactions":195,"vwap":654},"2026-07-28",100.73,101.68,99.57,99.93,1.25,2258409.536365,100.3017,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":305,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",97.91,99.58,97.9,98.7,1.09,1244812.975261,25450,98.798,{"date":666,"open":364,"high":667,"low":668,"close":471,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",97.76,96.23,1.45,1.51,1189495.345744,25753,97.3704,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",96.01,96.75,95.01,96.19,-0.94,-0.97,1518371.621746,24398,95.8613,{"date":686,"open":264,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",97.17,95.9613,97.13,1.38,1.44,1589793.025869,24809,96.8828,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":367,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",96.6,97.595,95.08,95.75,-2.09,1481017.891265,28041,95.6489,{"date":706,"open":707,"high":515,"low":708,"close":709,"change":583,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",97.5,97.06,97.79,-0.29,1316797.279581,23988,97.7069,{"date":715,"open":716,"high":717,"low":687,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",99.97,100.93,98.07,-1.05,-1.06,1732600,{"date":723,"open":724,"high":725,"low":471,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-16",98,99.12,1.98,2.04,1529800,{"date":730,"open":351,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",97.56,95,97.14,1.73,1.81,1993700,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",96.029999,96.55,94.3,95.41,-1.75,-1.8,1536500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-13",97.31,98.56,95.94,97.16,0.8,0.83,1558000,{"date":756,"open":757,"high":758,"low":302,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",96.050003,97.040001,96.36,0.69,0.72,1368800,{"date":764,"open":765,"high":759,"low":766,"close":767,"change":556,"percent_change":555,"volume":768,"transactions":9,"vwap":767},"2026-07-09",95.61,94.63,95.67,1770100,{"date":770,"open":771,"high":771,"low":221,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",97.97,96.17,-2.78,-2.81,2076100,{"date":777,"open":778,"high":611,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",99.28,98.36,98.95,1.5,1.54,1548500,{"date":785,"open":718,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",98.26,96.59,97.45,-1.15,-1.17,1582500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":475,"percent_change":476,"volume":798,"transactions":9,"vwap":797},"2026-07-02",98.010002,98.94,96.65,98.6,1444700,{"date":800,"open":687,"high":667,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",96.31,97.21,0.33,0.34,1294500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",97.059998,97.54,96,96.88,-1.02,-1.04,2203800,{"date":816,"open":817,"high":818,"low":819,"close":659,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":659},"2026-06-29",98.67,98.86,96.059998,-1.68,-1.69,2361800,{"date":824,"open":825,"high":826,"low":503,"close":658,"change":476,"percent_change":827,"volume":828,"transactions":9,"vwap":658},"2026-06-26",99.14,99.8,1.46,2545900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":555,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-25",98.050003,100,97.089996,98.15,-0.53,1832900,{"date":838,"open":748,"high":839,"low":840,"close":817,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":817},"2026-06-24",99.41,96.91,2.19,2.27,1950900,{"date":845,"open":846,"high":847,"low":732,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",95.55,96.83,96.48,2.74,2.92,1884600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",95.2,95.73,93.67,93.74,-1.89,-1.98,1969500,{"date":862,"open":363,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",98.57,95.59,95.63,-1.78,-1.83,5476600,{"date":870,"open":794,"high":871,"low":872,"close":484,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":484},"2026-06-17",98.74,96.39,-1.01,-1.03,2388600,{"date":877,"open":878,"high":879,"low":771,"close":880,"change":881,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-16",98.85,100.12,98.42,0.1,1877400,{"date":884,"open":659,"high":885,"low":886,"close":887,"change":888,"percent_change":137,"volume":889,"transactions":9,"vwap":887},"2026-06-15",98.78,96.51,98.32,0.76,1891200,{"date":891,"open":514,"high":471,"low":892,"close":731,"change":893,"percent_change":58,"volume":894,"transactions":9,"vwap":731},"2026-06-12",96.13,0.48,1359100,{"date":896,"open":794,"high":897,"low":898,"close":899,"change":425,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-11",98.45,96.96,97.080002,-1.13,1488300,{"date":903,"open":724,"high":885,"low":904,"close":905,"change":625,"percent_change":614,"volume":906,"transactions":9,"vwap":905},"2026-06-10",97.25,98.19,1728200,{"date":908,"open":909,"high":910,"low":283,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",95.58,97.11,97.029999,1.68,1.76,1532800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",95.82,96.34,95.010002,95.35,-1.39,-1.44,1465400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",94.81,98.029999,94.2,96.74,2.62,2.78,2157000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":17,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-04",94.66,95.3,92.57,94.12,1.32,2546300,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",96.2,92.72,92.89,-3.25,-3.38,2434300,{"date":950,"open":951,"high":872,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",95.53,95.099998,96.14,0.84,0.88,2234800,{"date":958,"open":959,"high":810,"low":960,"close":936,"change":961,"percent_change":404,"volume":962,"transactions":9,"vwap":936},"2026-06-01",95.57,94.37,-0.33,2169800,{"date":964,"open":965,"high":794,"low":909,"close":865,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":865},"2026-05-29",97.32,-2,-2.05,3334300,{"date":970,"open":667,"high":905,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-28",97,97.63,-0.38,-0.39,1665900,{"date":977,"open":978,"high":979,"low":689,"close":794,"change":87,"percent_change":475,"volume":980,"transactions":9,"vwap":794},"2026-05-27",97.59,99.47,1767400,{"date":982,"open":983,"high":984,"low":265,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-26",96.11,97.58,96.67,0.42,0.44,1881100,{"date":990,"open":991,"high":992,"low":909,"close":993,"change":994,"percent_change":594,"volume":995,"transactions":9,"vwap":993},"2026-05-22",96.07,96.62,96.25,0.61,1038300,{"date":997,"open":223,"high":998,"low":999,"close":1000,"change":295,"percent_change":556,"volume":1001,"transactions":9,"vwap":1000},"2026-05-21",96.3,94.19,95.64,1234300,{"date":1003,"open":700,"high":1004,"low":1005,"close":253,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":253},"2026-05-20",96.72,94.87,0.37,0.39,1583400,{"date":1010,"open":1011,"high":1012,"low":951,"close":700,"change":874,"percent_change":720,"volume":1013,"transactions":9,"vwap":700},"2026-05-19",96.94,97.74,1509900,{"date":1015,"open":999,"high":1016,"low":999,"close":232,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":232},"2026-05-18",96.97,2.73,2.9,2728800,{"date":1021,"open":22,"high":919,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",93.4,94.050003,-0.6,-0.63,1923500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":294,"volume":1034,"transactions":9,"vwap":1032},"2026-05-14",96.019997,96.82,94.32,94.65,-0.44,1860500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-13",93,95.91,92.99,95.089996,1.58,1.69,3043000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-12",91.54,93.71,90.6,93.51,2.79,3.08,2583000,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-11",93.3,90.050003,90.72,-2.72,-2.91,1736100,{"date":1062,"open":333,"high":1063,"low":1064,"close":1065,"change":1033,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-08",94.38,93.029999,93.44,-0.47,1620800,{"date":1069,"open":323,"high":1070,"low":1071,"close":1072,"change":78,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-07",94.67,93.28,93.88,-1.14,1518700,{"date":1076,"open":1077,"high":291,"low":1078,"close":1079,"change":476,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-06",94.21,93.76,94.96,1.53,1709600,{"date":1083,"open":1037,"high":1084,"low":1085,"close":1086,"change":594,"percent_change":760,"volume":1087,"transactions":9,"vwap":1086},"2026-05-05",94.29,90.66,93.53,2590000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":945,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":945},"2026-05-04",94.52,94.73,92.19,-3.13,-3.26,2828900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1029,"change":813,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1029},"2026-05-01",98.48,100.62,94.48,-1.07,3604100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":808,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":808},"2026-04-30",96.61,97.52,96.35,0.86,0.89,3046700,{"date":1112,"open":759,"high":1113,"low":1000,"close":943,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":943},"2026-04-29",97.67,-0.88,-0.91,1805000,{"date":1118,"open":1119,"high":1120,"low":983,"close":899,"change":912,"percent_change":913,"volume":1121,"transactions":9,"vwap":899},"2026-04-28",96.46,98.18,1915800,{"date":1123,"open":918,"high":918,"low":935,"close":1124,"change":152,"percent_change":132,"volume":1125,"transactions":9,"vwap":1124},"2026-04-27",95.4,1764900,{"date":1127,"open":742,"high":221,"low":1128,"close":1129,"change":987,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-24",94.97,95.019997,0.47,2133800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":323,"change":912,"percent_change":735,"volume":1137,"transactions":9,"vwap":323},"2026-04-23",93.21,94.71,92.9,1557100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1136,"change":1143,"percent_change":961,"volume":1144,"transactions":9,"vwap":1136},"2026-04-22",93.31,93.54,91.79,-0.31,1829200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1134,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1134},"2026-04-21",96.53,96.8,93.19,-3.34,-3.46,2004700,{"date":1154,"open":1155,"high":689,"low":1156,"close":740,"change":961,"percent_change":1157,"volume":1158,"transactions":9,"vwap":740},"2026-04-20",96.76,95.99,-0.34,1550900,{"date":1160,"open":21,"high":483,"low":21,"close":811,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":811},"2026-04-17",2.34,2.48,1719000,{"date":1165,"open":333,"high":321,"low":1072,"close":211,"change":1166,"percent_change":257,"volume":1167,"transactions":9,"vwap":211},"2026-04-16",-0.09,1767900,{"date":1169,"open":341,"high":1170,"low":1171,"close":766,"change":1172,"percent_change":680,"volume":1173,"transactions":9,"vwap":766},"2026-04-15",95.79,94.029999,-0.9,1606800,{"date":1175,"open":1176,"high":1177,"low":1176,"close":951,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":951},"2026-04-14",94.39,95.89,0.5,0.53,2559100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":974,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-13",95.6,95.93,93.64,95.029999,-0.41,1279800,{"date":1190,"open":1191,"high":992,"low":321,"close":1192,"change":1193,"percent_change":203,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",96.24,95.42,-0.74,1316400,{"date":1196,"open":1022,"high":847,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-09",92.68,96.16,1.96,2.08,1945400,{"date":1203,"open":1037,"high":20,"low":1204,"close":928,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":928},"2026-04-08",92.47,1.65,1.78,2825200,{"date":1209,"open":1210,"high":313,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-07",93.050003,92.050003,92.55,-0.58,-0.62,1944400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":445,"volume":1223,"transactions":9,"vwap":1221},"2026-04-06",92.85,93.47,92.099998,93.13,0.28,1725800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1218,"change":1229,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1218},"2026-04-02",93.010002,93.56,91.81,0,1573400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1218,"change":1066,"percent_change":556,"volume":1236,"transactions":9,"vwap":1218},"2026-04-01",92.5,93.52,91.35,2021300,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1025,"volume":1243,"transactions":9,"vwap":1241},"2026-03-31",94.059998,91.94,93.32,-0.59,1947000,{"date":1245,"open":22,"high":1246,"low":1086,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-30",95.13,93.91,-0.78,-0.82,1733600,{"date":1252,"open":1071,"high":231,"low":1253,"close":1254,"change":1255,"percent_change":1041,"volume":1256,"transactions":9,"vwap":1254},"2026-03-27",92.81,94.69,1.47,2406400,{"date":1258,"open":303,"high":1135,"low":1221,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-26",93.22,-1.16,-1.23,1837400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1063,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1063},"2026-03-25",94.62,95.5,92.87,0.51,0.54,1801100,{"date":1272,"open":1273,"high":1274,"low":1141,"close":1275,"change":1248,"percent_change":1249,"volume":1276,"transactions":9,"vwap":1275},"2026-03-24",94.18,95.080002,93.87,2030500,{"date":1278,"open":1183,"high":1279,"low":314,"close":1032,"change":377,"percent_change":377,"volume":1280,"transactions":9,"vwap":1032},"2026-03-23",95.77,2032400,{"date":1282,"open":1283,"high":1284,"low":856,"close":1254,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1254},"2026-03-20",94.5,95.18,0.11,0.12,4780600,{"date":1289,"open":742,"high":993,"low":1100,"close":323,"change":1260,"percent_change":1290,"volume":1291,"transactions":9,"vwap":323},"2026-03-19",-1.21,2359400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":210,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":210},"2026-03-18",96.080002,96.63,95.65,-1.57,-1.61,2410900,{"date":1301,"open":1302,"high":1303,"low":840,"close":748,"change":1115,"percent_change":1304,"volume":1305,"transactions":9,"vwap":748},"2026-03-17",98.89,99.040001,-0.93,2031200,{"date":1307,"open":1308,"high":1309,"low":984,"close":503,"change":1130,"percent_change":893,"volume":1310,"transactions":9,"vwap":503},"2026-03-16",98.51,98.83,1670900,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-13",100.24,97.22,97.75,-1.41,-1.42,2154000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-12",99.27,101.71,98.54,99.16,-0.51,2482300,{"date":1328,"open":1329,"high":1330,"low":1309,"close":1331,"change":415,"percent_change":922,"volume":1332,"transactions":9,"vwap":1331},"2026-03-11",100.57,100.78,99.67,2053100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-10",101.53,102.42,100.83,101.13,-1.12,-1.1,2183100,{"date":1343,"open":1344,"high":1345,"low":658,"close":1346,"change":1347,"percent_change":782,"volume":1348,"transactions":9,"vwap":1346},"2026-03-09",99.94,102.51,102.25,1.55,2634700,{"date":1350,"open":1351,"high":1352,"low":887,"close":1353,"change":954,"percent_change":954,"volume":1354,"transactions":9,"vwap":1353},"2026-03-06",99.010002,100.8,100.7,1341200,{"date":1356,"open":1357,"high":1357,"low":1358,"close":642,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":642},"2026-03-05",101.74,99.68,-2.61,-2.55,2137400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":835,"volume":1369,"transactions":9,"vwap":1367},"2026-03-04",102.94,103.059998,101.64,102.47,-0.55,1686800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1304,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-03",103.12,103.63,101.67,103.019997,-0.89,1669800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1115,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-02",104.089996,104.58,102.79,103.95,-0.87,1802000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":65,"percent_change":505,"volume":1392,"transactions":9,"vwap":1391},"2026-02-27",103.67,105.3,103.11,104.86,2271300,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1388,"change":1397,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1388},"2026-02-26",104.28,102.91,0.04,1420500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1373,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1373},"2026-02-25",104.24,104.53,102.23,-1.45,-1.38,1841100,{"date":1408,"open":1409,"high":30,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-24",105.36,104.3,105.080002,-0.18,-0.17,1472900,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-23",102.66,105.75,105.26,2.18,2.11,1667900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1413,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-20",103.07,103.43,101.92,103.080002,-0.16,1741400,{"date":1432,"open":1382,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-19",103.55,102.28,103.25,0.58,0.56,2078800,{"date":1440,"open":403,"high":1441,"low":403,"close":1442,"change":931,"percent_change":931,"volume":1443,"transactions":9,"vwap":1442},"2026-02-18",102.92,102.67,2849000,{"date":1445,"open":1446,"high":1447,"low":658,"close":1448,"change":1449,"percent_change":545,"volume":1450,"transactions":9,"vwap":1448},"2026-02-17",101.6,102.49,99.89,-1.56,1705500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":669,"percent_change":669,"volume":1457,"transactions":9,"vwap":1456},"2026-02-13",100.19,101.82,99.18,101.45,2774200,{"date":1459,"open":1460,"high":1461,"low":1344,"close":832,"change":294,"percent_change":294,"volume":1462,"transactions":9,"vwap":832},"2026-02-12",100.56,102.12,1895800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":670,"volume":1470,"transactions":9,"vwap":1468},"2026-02-11",98.68,101,98.21,100.46,1.49,2218900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1437,"volume":1478,"transactions":9,"vwap":1476},"2026-02-10",98.3,99.83,97.81,98.97,0.55,1716100,{"date":1480,"open":1481,"high":1482,"low":1467,"close":880,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":880},"2026-02-09",100.38,100.59,-2.11,-2.1,2061400,{"date":1487,"open":1488,"high":1335,"low":1488,"close":1489,"change":315,"percent_change":315,"volume":1490,"transactions":9,"vwap":1489},"2026-02-06",100.019997,100.53,1946600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-05",101.94,102.19,99.74,100.6,0.01,2605900,{"date":1500,"open":624,"high":542,"low":1501,"close":1482,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1482},"2026-02-04",98.79,1.82,1.84,3071200,{"date":1506,"open":1191,"high":1507,"low":892,"close":1508,"change":476,"percent_change":1255,"volume":1509,"transactions":9,"vwap":1508},"2026-02-03",99.35,98.77,2584200,{"date":1511,"open":1512,"high":831,"low":917,"close":1513,"change":661,"percent_change":122,"volume":1514,"transactions":9,"vwap":1513},"2026-02-02",97.28,97.34,3421900,{"date":1516,"open":1119,"high":393,"low":1239,"close":993,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":993},"2026-01-30",4.29,4.67,4994300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":893,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-29",91.62,92.44,91.18,91.96,0.52,3540400,{"date":1529,"open":1530,"high":937,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-28",92,91.14,91.48,-0.85,-0.92,2689600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":132,"percent_change":987,"volume":1542,"transactions":9,"vwap":1541},"2026-01-27",91.75,92.63,91.16,92.33,2205100,{"date":1544,"open":937,"high":1210,"low":1545,"close":1546,"change":556,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-26",91.56,91.93,-0.54,2586100,{"date":1550,"open":1551,"high":1273,"low":1552,"close":1553,"change":555,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-23",93.059998,92.059998,92.43,-0.56,1800800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":65,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-22",91.9,93.93,91.68,92.95,1.3,4897000,{"date":1565,"open":1530,"high":1566,"low":1567,"close":1568,"change":974,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-21",92.41,90.79,91.76,-0.42,3082200,{"date":1572,"open":1573,"high":937,"low":1574,"close":1575,"change":782,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-20",90.59,90.39,92.15,1.7,4609000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":25,"volume":1585,"transactions":9,"vwap":1583},"2026-01-16",89.98,91.13,88.92,90.61,0.18,2497000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":445,"volume":1593,"transactions":9,"vwap":1591},"2026-01-15",89.44,90.47,88.88,90.43,0.27,2132800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":841,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-14",88.080002,90.25,87.93,90.16,2.49,2770500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":670,"volume":1609,"transactions":9,"vwap":1607},"2026-01-13",86.99,89,86.88,87.97,1.31,3343400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":955,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-12",85.8,86.72,85.17,86.66,1.03,2876900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1166,"volume":1625,"transactions":9,"vwap":1623},"2026-01-09",85.73,85.99,84.81,85.78,-0.08,1538500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":726,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-08",83.55,86.49,83.52,85.86,2.36,2333100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-07",85.7,86,83.81,83.88,-1.64,-1.92,2231700,{"date":1644,"open":1645,"high":1612,"low":1646,"close":1647,"change":1648,"percent_change":912,"volume":1649,"transactions":9,"vwap":1647},"2026-01-06",83.71,83,85.52,1.41,2681800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1255,"percent_change":1206,"volume":1656,"transactions":9,"vwap":1655},"2026-01-05",82.26,84.24,81.57,84.11,2876600,{"date":1658,"open":1630,"high":1659,"low":1660,"close":1661,"change":1290,"percent_change":922,"volume":1662,"transactions":9,"vwap":1661},"2026-01-02",83.85,82.4,82.64,1644700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1659,"change":1242,"percent_change":214,"volume":1668,"transactions":9,"vwap":1659},"2025-12-31",84.21,84.73,83.8,1044000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1172,"percent_change":719,"volume":1675,"transactions":9,"vwap":1674},"2025-12-30",85.12,85.14,84.31,84.44,1381500,{"date":1677,"open":1678,"high":1620,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-29",85.59,85.22,85.34,-0.05,-0.06,1778500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":315,"percent_change":1624,"volume":1690,"transactions":9,"vwap":1689},"2025-12-26",85.41,86.040001,85.050003,85.39,928000,{"date":1692,"open":1693,"high":1678,"low":1694,"close":1695,"change":26,"percent_change":127,"volume":1696,"transactions":9,"vwap":1695},"2025-12-24",85.13,85.010002,85.46,516200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":107,"percent_change":614,"volume":1703,"transactions":9,"vwap":1702},"2025-12-23",84.089996,85.44,83.89,85.25,1544300,{"date":1705,"open":1665,"high":1706,"low":1701,"close":1653,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1653},"2025-12-22",84.75,-0.84,-0.99,2048400,{"date":1711,"open":1693,"high":1712,"low":1713,"close":1714,"change":1497,"percent_change":1497,"volume":1715,"transactions":9,"vwap":1714},"2025-12-19",85.24,84.39,85.080002,4448100,{"date":1717,"open":1718,"high":1719,"low":1688,"close":1720,"change":1404,"percent_change":820,"volume":1721,"transactions":9,"vwap":1720},"2025-12-18",86.24,86.9,85.07,2610800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-17",85.93,87.77,85.84,86.52,1.97,2.33,2295700,{"date":1732,"open":1733,"high":1734,"low":1639,"close":1735,"change":294,"percent_change":1547,"volume":1736,"transactions":9,"vwap":1735},"2025-12-16",85.29,85.49,84.55,2213500,{"date":1738,"open":1739,"high":1733,"low":1740,"close":1694,"change":132,"percent_change":1130,"volume":1741,"transactions":9,"vwap":1694},"2025-12-15",84.89,84.65,2739700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-12",83.76,85.32,83.43,84.61,1.04,1.24,2414500,{"date":1752,"open":1753,"high":1653,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-11",83.83,83.13,83.57,0.26,0.31,2797300,{"date":1760,"open":1761,"high":1688,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-10",83.099998,82.93,83.31,0.68,0.82,4126500,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1616,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-09",81.61,83.84,82.63,1.26,3726800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-08",83.78,84.14,81.49,81.6,-2.92,-3.45,3288700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1764,"volume":1790,"transactions":9,"vwap":1788},"2025-12-05",83.72,84.9,83.51,84.52,0.57,2645900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1397,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-04",83.91,84.35,83.37,83.95,0.05,2155600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1793,"change":1006,"percent_change":987,"volume":1804,"transactions":9,"vwap":1793},"2025-12-03",83.67,84.86,83.47,1884100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":813,"percent_change":1261,"volume":1811,"transactions":9,"vwap":1810},"2025-12-02",83.9,84.47,82.97,83.54,3269400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1213,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-01",84.88,85.11,84.2,84.58,-0.68,2746600,{"date":1821,"open":1822,"high":1823,"low":1665,"close":1824,"change":994,"percent_change":761,"volume":1825,"transactions":9,"vwap":1824},"2025-11-28",84.29,85.3,85.16,1054000,{"date":1827,"open":1785,"high":1802,"low":1755,"close":1735,"change":1007,"percent_change":325,"volume":1828,"transactions":9,"vwap":1735},"2025-11-26",1906600,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-25",82.89,84.3,84.16,1.42,1.72,2312300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-24",83.75,83.96,82.3,82.74,-1.28,-1.52,4216000,{"date":1847,"open":1744,"high":1815,"low":1848,"close":1849,"change":1764,"percent_change":1765,"volume":1850,"transactions":9,"vwap":1849},"2025-11-21",83.24,84.019997,3073700,{"date":1852,"open":1853,"high":1638,"low":1854,"close":1855,"change":1765,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-20",82,81.8,83.34,0.99,2287100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-19",83.010002,83.39,82.29,82.52,-0.37,-0.45,1786100,{"date":1868,"open":1795,"high":1807,"low":1869,"close":1831,"change":1870,"percent_change":1429,"volume":1871,"transactions":9,"vwap":1831},"2025-11-18",82.48,-0.13,2422500,{"date":1873,"open":1785,"high":1874,"low":1875,"close":1876,"change":78,"percent_change":1843,"volume":1877,"transactions":9,"vwap":1876},"2025-11-17",84.13,82.98,83.019997,2284000,{"date":1879,"open":1880,"high":1734,"low":1881,"close":1882,"change":1707,"percent_change":1708,"volume":1883,"transactions":9,"vwap":1882},"2025-11-14",85.059998,83.93,84.099998,2473200,{"date":1885,"open":1886,"high":1887,"low":1739,"close":1888,"change":1033,"percent_change":555,"volume":1889,"transactions":9,"vwap":1888},"2025-11-13",85.96,85.97,84.94,1962300,{"date":1891,"open":1693,"high":1892,"low":1893,"close":1894,"change":1870,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-12",86.010002,84.66,85.38,-0.15,2113500,{"date":1898,"open":1714,"high":1899,"low":1706,"close":1900,"change":1901,"percent_change":1616,"volume":1902,"transactions":9,"vwap":1900},"2025-11-11",86.15,85.51,0.87,1970400,{"date":1904,"open":1905,"high":1906,"low":1882,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-10",86.11,86.47,84.64,-2.22,-2.56,2799000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-07",86.84,87.46,86.099998,86.86,0.65,0.75,2504900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1922,"change":294,"percent_change":835,"volume":1925,"transactions":9,"vwap":1922},"2025-11-06",86.21,87.44,86.12,1344800,{"date":1927,"open":1928,"high":1929,"low":1724,"close":1930,"change":1931,"percent_change":536,"volume":1932,"transactions":9,"vwap":1930},"2025-11-05",86.33,86.71,86.67,0.07,1991900,{"date":1934,"open":1930,"high":1935,"low":1936,"close":1937,"change":147,"percent_change":1006,"volume":1938,"transactions":9,"vwap":1937},"2025-11-04",86.78,85.37,86.6,2366900,{"date":1940,"open":1941,"high":1942,"low":1740,"close":1943,"change":1316,"percent_change":1298,"volume":1944,"transactions":9,"vwap":1943},"2025-11-03",87.37,87.47,86.28,3685000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-31",86.97,88.18,84.010002,87.69,5.89,7.2,6606000,{"date":1955,"open":1869,"high":1746,"low":31,"close":1854,"change":377,"percent_change":1681,"volume":1956,"transactions":9,"vwap":1854},"2025-10-30",4243600,{"date":1958,"open":1959,"high":1638,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-29",83.74,81.69,81.84,-2.42,-2.87,2518900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1405,"percent_change":1298,"volume":1971,"transactions":9,"vwap":1970},"2025-10-28",85.4,85.69,84.25,84.26,1898100,{"date":1973,"open":1636,"high":1915,"low":1693,"close":1974,"change":1975,"percent_change":710,"volume":1976,"transactions":9,"vwap":1974},"2025-10-27",85.64,-0.25,2139700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1249,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-24",87.73,88.5,85.67,85.89,-0.95,2268300,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1929,"change":1316,"percent_change":485,"volume":1989,"transactions":9,"vwap":1929},"2025-10-23",88.059998,86.2,1869900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-22",88.24,89.69,87.84,88.12,0.13,0.15,1681000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1166,"percent_change":257,"volume":2005,"transactions":9,"vwap":2004},"2025-10-21",87.45,88.23,87.11,87.99,2228500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1596,"change":2011,"percent_change":1865,"volume":2012,"transactions":9,"vwap":1596},"2025-10-20",88.45,88.59,87.099998,-0.4,1990900,{"date":2014,"open":2015,"high":2009,"low":2016,"close":2017,"change":17,"percent_change":1648,"volume":2018,"transactions":9,"vwap":2017},"2025-10-17",87.87,87.28,88.48,1604900,{"date":2020,"open":2021,"high":1979,"low":2022,"close":2023,"change":1901,"percent_change":107,"volume":2024,"transactions":9,"vwap":2023},"2025-10-16",86.5,86.31,87.25,2560800,{"date":2026,"open":2022,"high":1606,"low":2027,"close":2028,"change":1368,"percent_change":1025,"volume":2029,"transactions":9,"vwap":2028},"2025-10-15",86.14,86.38,1612600,{"date":2031,"open":1604,"high":2032,"low":2027,"close":2033,"change":2034,"percent_change":1130,"volume":2035,"transactions":9,"vwap":2033},"2025-10-14",87.18,86.93,0.41,1400800,{"date":2037,"open":1615,"high":2038,"low":2039,"close":1727,"change":2040,"percent_change":355,"volume":2041,"transactions":9,"vwap":1727},"2025-10-13",87.31,86.080002,-1.18,2033300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":536,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-10",87.85,88.8,87.3,87.7,0.09,2208900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":415,"volume":2057,"transactions":9,"vwap":2055},"2025-10-09",88.6,88.74,87.53,87.62,-1.3,1256300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1582,"change":2063,"percent_change":1290,"volume":2064,"transactions":9,"vwap":1582},"2025-10-08",89.81,90.64,88.7,-1.09,1621400,{"date":2066,"open":2067,"high":2068,"low":2002,"close":2069,"change":2070,"percent_change":1772,"volume":2071,"transactions":9,"vwap":2069},"2025-10-07",88.9,90.52,90.010002,1.12,2282100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1856,"percent_change":122,"volume":2078,"transactions":9,"vwap":2077},"2025-10-06",87.92,89.16,87.74,88.89,2352000,{"date":2080,"open":1948,"high":2081,"low":2082,"close":2083,"change":556,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-03",88.84,87.76,87.9,-0.57,1184800,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":893,"percent_change":1477,"volume":2092,"transactions":9,"vwap":2091},"2025-10-02",87.59,88.63,87.26,88.4,1676300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2074,"change":446,"percent_change":803,"volume":2098,"transactions":9,"vwap":2074},"2025-10-01",87.72,88.52,87.089996,2071400,{"date":2100,"open":1637,"high":2101,"low":2102,"close":2103,"change":827,"percent_change":1042,"volume":2104,"transactions":9,"vwap":2103},"2025-09-30",87.88,85.79,87.63,2433200,{"date":2106,"open":2107,"high":2108,"low":1714,"close":2109,"change":835,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-29",86.4,86.57,86.17,-0.61,2676100,{"date":2113,"open":2039,"high":2114,"low":1726,"close":2115,"change":1108,"percent_change":51,"volume":2116,"transactions":9,"vwap":2115},"2025-09-26",86.77,86.7,2198000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1726,"change":812,"percent_change":790,"volume":2122,"transactions":9,"vwap":1726},"2025-09-25",87.54,87.61,85.61,1817300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1916,"change":961,"percent_change":973,"volume":2128,"transactions":9,"vwap":1916},"2025-09-24",86.89,87.32,86.32,2264900,{"date":2130,"open":2131,"high":2132,"low":1981,"close":2133,"change":1268,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-23",86.79,87.5,87.19,0.59,2570500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-09-22",90.37,90.55,86.65,86.68,-3.67,-4.06,3331600,{"date":2146,"open":2147,"high":1220,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-19",91.89,90.22,90.35,-1.72,-1.87,4641500,{"date":2154,"open":2155,"high":1553,"low":2156,"close":2157,"change":1931,"percent_change":536,"volume":2158,"transactions":9,"vwap":2157},"2025-09-18",91.17,91.050003,92.07,1586300,{"date":2160,"open":2161,"high":2162,"low":1522,"close":1530,"change":893,"percent_change":1526,"volume":2163,"transactions":9,"vwap":1530},"2025-09-17",91.87,92.94,1754800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1592,"percent_change":445,"volume":2170,"transactions":9,"vwap":2169},"2025-09-16",91.25,91.88,91.19,91.52,2036800,{"date":2172,"open":2173,"high":1071,"low":2174,"close":2166,"change":821,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2166},"2025-09-15",93.040001,91.040001,-1.82,2270000,{"date":2178,"open":2179,"high":314,"low":2162,"close":2162,"change":414,"percent_change":1297,"volume":2180,"transactions":9,"vwap":2162},"2025-09-12",93.95,1480200,{"date":2182,"open":2183,"high":1070,"low":2184,"close":2185,"change":1834,"percent_change":1080,"volume":2186,"transactions":9,"vwap":2185},"2025-09-11",93.2,93.019997,94.42,1270600,{"date":2188,"open":2189,"high":2189,"low":2190,"close":1037,"change":2191,"percent_change":366,"volume":2192,"transactions":9,"vwap":1037},"2025-09-10",94.36,92.24,-1.91,1884300,{"date":2194,"open":960,"high":854,"low":1171,"close":2195,"change":803,"percent_change":157,"volume":2196,"transactions":9,"vwap":2195},"2025-09-09",94.91,1281100,{"date":2198,"open":1124,"high":1192,"low":311,"close":323,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":323},"2025-09-08",-1.22,-1.27,2223300,{"date":2203,"open":212,"high":1147,"low":2204,"close":220,"change":1789,"percent_change":2205,"volume":2206,"transactions":9,"vwap":220},"2025-09-05",94.89,0.6,2928400,{"date":2208,"open":2209,"high":742,"low":2209,"close":340,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":340},"2025-09-04",93.25,1.95,2.09,1532900,{"date":2214,"open":1218,"high":1065,"low":1530,"close":1071,"change":456,"percent_change":456,"volume":2215,"transactions":9,"vwap":1071},"2025-09-03",1603400,{"date":2217,"open":2218,"high":1171,"low":2219,"close":2209,"change":2048,"percent_change":881,"volume":2220,"transactions":9,"vwap":2209},"2025-09-02",93.46,92.73,1971400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":625,"volume":2228,"transactions":9,"vwap":2226},"2025-08-29",92.62,93.39,92.089996,93.16,1.07,1364300,{"date":2230,"open":2231,"high":2232,"low":1558,"close":2225,"change":680,"percent_change":873,"volume":2233,"transactions":9,"vwap":2225},"2025-08-28",92.79,92.96,1511200,{"date":2235,"open":2236,"high":2237,"low":2236,"close":1064,"change":1917,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1064},"2025-08-27",92.42,93.12,0.7,1225900,{"date":2241,"open":944,"high":1218,"low":2242,"close":2243,"change":1864,"percent_change":2011,"volume":2244,"transactions":9,"vwap":2243},"2025-08-26",91.7,92.38,2463800,{"date":2246,"open":2247,"high":1274,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-25",94.74,92.74,92.75,-2.27,-2.39,2429100,{"date":2254,"open":282,"high":291,"low":211,"close":1129,"change":112,"percent_change":112,"volume":2255,"transactions":9,"vwap":1129},"2025-08-22",1717000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":1079,"change":1797,"percent_change":1797,"volume":2261,"transactions":9,"vwap":1079},"2025-08-21",94.53,95.050003,94.019997,1778400,{"date":2263,"open":211,"high":1177,"low":2264,"close":2195,"change":2265,"percent_change":72,"volume":2266,"transactions":9,"vwap":2195},"2025-08-20",93.85,0.85,1741300,{"date":2268,"open":1210,"high":928,"low":1197,"close":1239,"change":1772,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1239},"2025-08-19",1.36,2275900,{"date":2272,"open":2223,"high":2273,"low":2243,"close":2274,"change":147,"percent_change":157,"volume":2275,"transactions":9,"vwap":2274},"2025-08-18",94.07,92.8,2252200,{"date":2277,"open":945,"high":2278,"low":2279,"close":2280,"change":193,"percent_change":1870,"volume":2281,"transactions":9,"vwap":2280},"2025-08-15",93.15,92.11,92.48,1962200,{"date":2283,"open":2183,"high":313,"low":2284,"close":2285,"change":2063,"percent_change":1260,"volume":2286,"transactions":9,"vwap":2285},"2025-08-14",92.37,92.6,1588400,{"date":2288,"open":1575,"high":1063,"low":2289,"close":2290,"change":691,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-13",92.040001,93.69,1.56,2390600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2134,"percent_change":594,"volume":2299,"transactions":9,"vwap":2298},"2025-08-12",91.74,92.29,91.32,92.25,2308900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":164,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-08-11",91.019997,92.019997,90.99,91.66,0.81,2470700,{"date":2309,"open":1566,"high":1551,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-08-08",90.51,90.92,-1.71,-1.85,1670300,{"date":2316,"open":2317,"high":2318,"low":1530,"close":1539,"change":1996,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1539},"2025-08-07",92.77,93.29,0.14,1988900,{"date":2322,"open":1581,"high":2274,"low":2323,"close":1233,"change":2269,"percent_change":1469,"volume":2324,"transactions":9,"vwap":1233},"2025-08-06",90.83,2253400,{"date":2326,"open":1540,"high":2236,"low":1581,"close":1531,"change":2327,"percent_change":974,"volume":2328,"transactions":9,"vwap":1531},"2025-08-05",-0.36,2475700,{"date":2330,"open":1055,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-08-04",94.17,91.29,91.5,-2.51,-2.67,2882900,{"date":2338,"open":1037,"high":960,"low":2289,"close":2339,"change":2340,"percent_change":1756,"volume":2341,"transactions":9,"vwap":2339},"2025-08-01",94.010002,0.24,4729700,{"date":2343,"open":341,"high":846,"low":1140,"close":2344,"change":633,"percent_change":2250,"volume":2345,"transactions":9,"vwap":2344},"2025-07-31",93.77,4360100,{"date":2347,"open":985,"high":2348,"low":1192,"close":2349,"change":2350,"percent_change":1707,"volume":2351,"transactions":9,"vwap":2349},"2025-07-30",97.15,95.95,-0.81,2216800,{"date":2353,"open":750,"high":2354,"low":2355,"close":1155,"change":2356,"percent_change":122,"volume":2357,"transactions":9,"vwap":1155},"2025-07-29",97.36,95.34,1.08,2035000,{"date":2359,"open":847,"high":2360,"low":864,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-28",97.2,95.68,-1.55,-1.59,3007100,{"date":2366,"open":2367,"high":2368,"low":819,"close":2369,"change":1681,"percent_change":1681,"volume":2370,"transactions":9,"vwap":2369},"2025-07-25",97.18,97.61,97.23,1652700,{"date":2372,"open":2373,"high":659,"low":840,"close":1512,"change":334,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1512},"2025-07-24",97.48,0.23,2411900,{"date":2377,"open":1473,"high":2378,"low":2379,"close":808,"change":719,"percent_change":1101,"volume":2380,"transactions":9,"vwap":808},"2025-07-23",98.4,96.77,2294200,{"date":2382,"open":2383,"high":885,"low":2384,"close":2385,"change":2386,"percent_change":912,"volume":2387,"transactions":9,"vwap":2385},"2025-07-22",96.71,96.68,98.11,1.62,1840600,{"date":2389,"open":364,"high":1512,"low":772,"close":2390,"change":192,"percent_change":192,"volume":2391,"transactions":9,"vwap":2390},"2025-07-21",96.49,2034600,{"date":2393,"open":1004,"high":748,"low":2394,"close":697,"change":2395,"percent_change":1033,"volume":2396,"transactions":9,"vwap":697},"2025-07-18",96.18,-0.43,1983000,{"date":2398,"open":2399,"high":362,"low":234,"close":911,"change":761,"percent_change":1918,"volume":2400,"transactions":9,"vwap":911},"2025-07-17",97.099998,1271000,{"date":2402,"open":1184,"high":759,"low":2403,"close":801,"change":752,"percent_change":954,"volume":2404,"transactions":9,"vwap":801},"2025-07-16",95.28,2043500,{"date":2406,"open":985,"high":758,"low":2407,"close":304,"change":1449,"percent_change":1298,"volume":2408,"transactions":9,"vwap":304},"2025-07-15",95.46,2036900,{"date":2410,"open":2411,"high":965,"low":253,"close":483,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":483},"2025-07-14",97.050003,-0.98,-1,1822900,{"date":2416,"open":628,"high":2417,"low":2369,"close":831,"change":813,"percent_change":719,"volume":2418,"transactions":9,"vwap":831},"2025-07-11",99.21,1425800,{"date":2420,"open":2421,"high":642,"low":363,"close":2422,"change":2238,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-10",98.39,99.089996,0.71,1603200,{"date":2426,"open":2427,"high":376,"low":2428,"close":2421,"change":157,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2421},"2025-07-09",98.059998,97.57,0.36,2472600,{"date":2432,"open":659,"high":631,"low":2433,"close":2434,"change":1547,"percent_change":1368,"volume":2435,"transactions":9,"vwap":2434},"2025-07-08",97.35,98.040001,1723600,{"date":2437,"open":887,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-07-07",98.87,97.8,98.58,0.17,2389900,{"date":2444,"open":786,"high":2445,"low":2446,"close":2447,"change":152,"percent_change":1007,"volume":2448,"transactions":9,"vwap":2447},"2025-07-03",98.69,97.37,98.41,1204900,{"date":2450,"open":2451,"high":1120,"low":689,"close":927,"change":1007,"percent_change":132,"volume":2452,"transactions":9,"vwap":927},"2025-07-02",97.69,1608900,{"date":2454,"open":668,"high":2455,"low":275,"close":471,"change":1080,"percent_change":2456,"volume":2457,"transactions":9,"vwap":471},"2025-07-01",98.019997,1.59,2415000,{"date":2459,"open":1032,"high":918,"low":2460,"close":983,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":983},"2025-06-30",94.64,1.33,1.4,2824400,{"date":2465,"open":2466,"high":1266,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-06-27",94.99,94.49,94.78,-0.19,-0.2,3093600,{"date":2473,"open":909,"high":2394,"low":323,"close":1128,"change":583,"percent_change":710,"volume":2474,"transactions":9,"vwap":1128},"2025-06-26",2057500,{"date":2476,"open":865,"high":865,"low":314,"close":351,"change":203,"percent_change":2477,"volume":2041,"transactions":9,"vwap":351},"2025-06-25",-0.8,{"date":2479,"open":1016,"high":2360,"low":2480,"close":1029,"change":1304,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1029},"2025-06-24",95.66,-0.96,1843000,{"date":2484,"open":668,"high":910,"low":2485,"close":2486,"change":1526,"percent_change":1269,"volume":2487,"transactions":9,"vwap":2486},"2025-06-23",95.52,96.95,2010100,{"date":2489,"open":1296,"high":758,"low":2490,"close":2491,"change":1269,"percent_change":1437,"volume":2492,"transactions":9,"vwap":2491},"2025-06-20",95.38,96.43,4741900,{"date":2494,"open":2495,"high":2496,"low":621,"close":1177,"change":584,"percent_change":583,"volume":2497,"transactions":9,"vwap":1177},"2025-06-18",95.76,96.7,3076900,{"date":2499,"open":971,"high":689,"low":2500,"close":1198,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1198},"2025-06-17",95.86,-1.63,-1.67,2848400,{"date":2505,"open":641,"high":2506,"low":2507,"close":709,"change":2238,"percent_change":761,"volume":2508,"transactions":9,"vwap":709},"2025-06-16",98.72,97.3,2117900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":833,"change":2514,"percent_change":366,"volume":2515,"transactions":9,"vwap":833},"2025-06-13",98.52,99.55,96.92,-1.99,2129100,{"date":2517,"open":2518,"high":2519,"low":927,"close":2520,"change":527,"percent_change":527,"volume":2521,"transactions":9,"vwap":2520},"2025-06-12",98.99,99.2,99.080002,1730300,{"date":2523,"open":2524,"high":658,"low":2525,"close":2526,"change":2527,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-06-11",99.19,98.61,99.099998,-0.26,1409400,{"date":2530,"open":1508,"high":1358,"low":2531,"close":2532,"change":1917,"percent_change":142,"volume":2533,"transactions":9,"vwap":2532},"2025-06-10",98.2,99.36,2152300,{"date":2535,"open":2536,"high":2537,"low":2538,"close":628,"change":2327,"percent_change":2327,"volume":2539,"transactions":9,"vwap":628},"2025-06-09",98.64,99.5,97.84,2143400,{"date":2541,"open":2542,"high":1474,"low":749,"close":2543,"change":536,"percent_change":536,"volume":2544,"transactions":9,"vwap":2543},"2025-06-06",99.15,99.07,1550100,{"date":2546,"open":2547,"high":2547,"low":628,"close":2518,"change":2548,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2518},"2025-06-05",99.61,-0.64,1687500,{"date":2551,"open":2552,"high":2553,"low":1476,"close":645,"change":2048,"percent_change":2048,"volume":2554,"transactions":9,"vwap":645},"2025-06-04",99.59,100.69,2171700,{"date":2556,"open":660,"high":2557,"low":978,"close":2558,"change":1178,"percent_change":1178,"volume":2559,"transactions":9,"vwap":2558},"2025-06-03",99.95,99.54,3754100,{"date":2561,"open":880,"high":2562,"low":659,"close":1303,"change":43,"percent_change":164,"volume":2563,"transactions":9,"vwap":1303},"2025-06-02",100.22,2658600,{"date":2565,"open":2566,"high":2542,"low":2567,"close":2568,"change":2441,"percent_change":2441,"volume":2569,"transactions":9,"vwap":2568},"2025-05-30",98.17,97.89,98.31,4911600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":363,"change":1584,"percent_change":1584,"volume":2575,"transactions":9,"vwap":363},"2025-05-29",97.6,98.88,97.33,2304100,{"date":2577,"open":786,"high":1324,"low":1315,"close":2578,"change":1931,"percent_change":1931,"volume":2579,"transactions":9,"vwap":2578},"2025-05-28",97.96,2340800,{"date":2581,"open":1198,"high":718,"low":1184,"close":2567,"change":2210,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2567},"2025-05-27",2.03,2790000,{"date":2585,"open":2586,"high":983,"low":1070,"close":750,"change":43,"percent_change":2587,"volume":2588,"transactions":9,"vwap":750},"2025-05-23",95.45,0.77,1816000,{"date":2590,"open":742,"high":739,"low":2591,"close":2592,"change":1214,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-22",94.47,95.21,-0.65,2431000,{"date":2596,"open":772,"high":898,"low":2407,"close":2597,"change":812,"percent_change":719,"volume":2598,"transactions":9,"vwap":2597},"2025-05-21",95.83,2062800,{"date":2600,"open":2601,"high":2602,"low":223,"close":2603,"change":955,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-05-20",95.85,96.93,96.85,0.92,2410500,{"date":2607,"open":917,"high":2608,"low":2355,"close":221,"change":1997,"percent_change":2609,"volume":2610,"transactions":9,"vwap":221},"2025-05-19",96.22,0.16,2250000,{"date":2612,"open":2460,"high":750,"low":303,"close":917,"change":1772,"percent_change":2461,"volume":2613,"transactions":9,"vwap":917},"2025-05-16",2058100,{"date":2615,"open":2209,"high":2460,"low":2616,"close":2617,"change":2462,"percent_change":781,"volume":2618,"transactions":9,"vwap":2617},"2025-05-15",92.61,94.56,1908300,{"date":2620,"open":2621,"high":2622,"low":1211,"close":2226,"change":680,"percent_change":2413,"volume":2623,"transactions":9,"vwap":2226},"2025-05-14",93.66,93.83,2539100,{"date":2625,"open":2626,"high":2627,"low":2237,"close":2628,"change":78,"percent_change":900,"volume":2629,"transactions":9,"vwap":2628},"2025-05-13",94.84,94.93,94.099998,3675500,{"date":2631,"open":2166,"high":2586,"low":2304,"close":1284,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":1284},"2025-05-12",3.61,3.94,3965100,{"date":2636,"open":2637,"high":1553,"low":2638,"close":2639,"change":2110,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-05-09",91.78,91.44,91.57,-0.66,1892500,{"date":2643,"open":1560,"high":1219,"low":2638,"close":2644,"change":2645,"percent_change":26,"volume":2646,"transactions":9,"vwap":2644},"2025-05-08",92.18,0.19,2017500,{"date":2648,"open":2649,"high":944,"low":2650,"close":2651,"change":1624,"percent_change":1166,"volume":2652,"transactions":9,"vwap":2651},"2025-05-07",92.010002,91.55,91.99,2089300,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2157,"change":2658,"percent_change":203,"volume":2659,"transactions":9,"vwap":2157},"2025-05-06",91.69,92.54,91.080002,-0.71,2060500,{"date":2661,"open":1071,"high":2662,"low":2663,"close":2664,"change":1429,"percent_change":1413,"volume":2665,"transactions":9,"vwap":2664},"2025-05-05",93.65,91.92,92.78,1976900,{"date":2667,"open":2249,"high":311,"low":2668,"close":2162,"change":1437,"percent_change":994,"volume":2669,"transactions":9,"vwap":2162},"2025-05-02",92.31,3110400,{"date":2671,"open":1039,"high":1559,"low":2672,"close":2243,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2243},"2025-05-01",91.77,-6.96,-7.01,4640800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":803,"percent_change":803,"volume":2682,"transactions":9,"vwap":2681},"2025-04-30",99.99,100.040001,97.7,99.34,3142900,{"date":2684,"open":1120,"high":1321,"low":809,"close":1351,"change":25,"percent_change":25,"volume":2685,"transactions":9,"vwap":1351},"2025-04-29",2568200,{"date":2687,"open":1324,"high":622,"low":631,"close":624,"change":556,"percent_change":556,"volume":2688,"transactions":9,"vwap":624},"2025-04-28",2754500,{"date":2690,"open":2691,"high":2692,"low":631,"close":2693,"change":1172,"percent_change":1172,"volume":2694,"transactions":9,"vwap":2693},"2025-04-25",101.089996,101.29,99.31,2777200,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1641,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-04-24",101.050003,101.56,99.25,100.21,-1.88,2662800,{"date":2704,"open":2705,"high":1373,"low":2706,"close":2707,"change":2150,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-04-23",102.95,100.58,102.13,-1.66,2938400,{"date":184,"open":2711,"high":2712,"low":2713,"close":2714,"change":760,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},103.16,104.21,101.76,103.85,0.67,2022800]