[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNI":3,"homepage-market-summary":34,"stock-historical-CNI":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"CNI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Canadian National Railway","NYSE",null,"Common Stock","Canadian National's railway spans Canada from coast to coast and extends through Chicago to the Gulf of Mexico. In 2025, CN generated CAD 17.7 billion in revenue by hauling intermodal containers (22% of consolidated revenue), petroleum and chemicals (21%), grain and fertilizers (23%), forest products (10%), metals and minerals (11%), automotive shipments (5%), and coal (5%). Other items constitute the remaining revenue.","17,300",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.0559,3.66,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},119.77,117.54,120.09,117.305,117.16,2.61,2.23,830212.612483,14419,119.4724,131.55,90.74,1493397.632370776,71.1,7508,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},1520101,554836908.092694,22.73,"2025-04-22",[185,186,196,205,216,227,237,248,258,269,280,290,299,309,320,330,340,349,359,368,378,389,398,408,419,430,441,452,463,474,485,495,504,514,525,535,545,556,565,575,584,595,604,614,625,634,644,652,662,673,682,692,700,710,721,729,738,747,755,762,770,779,788,796,802,810,818,826,832,839,847,855,864,873,881,890,899,905,914,920,929,936,942,949,956,964,972,980,987,993,1002,1011,1018,1026,1035,1044,1052,1060,1067,1073,1081,1090,1099,1107,1115,1123,1132,1141,1150,1158,1165,1172,1181,1189,1197,1205,1213,1220,1228,1237,1242,1246,1252,1259,1268,1276,1283,1291,1299,1307,1314,1320,1329,1336,1344,1353,1361,1367,1375,1382,1388,1396,1405,1412,1421,1429,1438,1447,1456,1464,1470,1478,1486,1492,1500,1506,1514,1521,1528,1533,1540,1547,1554,1562,1571,1577,1584,1592,1601,1608,1617,1626,1635,1641,1648,1655,1660,1669,1677,1682,1690,1698,1707,1714,1720,1728,1737,1745,1753,1760,1765,1770,1778,1782,1788,1794,1800,1807,1816,1824,1830,1837,1845,1853,1859,1865,1872,1879,1885,1894,1900,1906,1913,1919,1926,1933,1942,1948,1955,1962,1968,1975,1983,1990,1996,2003,2011,2016,2025,2033,2039,2046,2053,2060,2064,2071,2076,2081,2085,2092,2095,2102,2110,2116,2121,2128,2134,2140,2145,2151,2157,2163,2170,2176,2183,2190,2195,2202,2210,2218,2226,2233,2240,2245,2251,2258,2266,2273,2279,2286,2291,2296,2300,2305,2310,2316,2322,2328,2335,2340,2347,2353,2359,2365,2373,2378,2384,2389,2394,2400,2405,2412,2416,2421,2427,2431,2436,2441,2446,2452,2458,2464,2470,2475,2479,2486,2493,2500,2507,2515,2522,2528,2535,2541,2548,2555,2563,2569,2576,2583,2590,2597,2602,2608,2615,2620,2629,2634,2641,2648,2655,2662,2669,2677,2683,2689,2696,2702,2709,2715,2719,2724,2730,2737,2741,2748,2753,2759,2766,2771,2776,2783,2789,2794,2800,2806,2814,2821,2826,2833,2837,2842,2846,2851,2856],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",118.29,119.04,116.58,-1.74,-1.46,1269466.711017,18633,117.2007,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",120.9,118.9,-1.65,-1.37,929270.796799,19165,119.8191,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",120.54,121.54,119.795,120.55,-0.59,-0.49,795129.503291,16497,120.4673,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",120.7,121.4,119.68,121.14,0.21,0.17,1565741.725657,24576,120.8561,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":106,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",119.76,121.11,119.46,120.93,0.84,1652122.006236,25479,120.7575,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",119.36,121.18,119.06,119.92,0.43,0.36,1431159.150631,22351,120.3249,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",119.11,121.16,119.105,119.49,-0.03,1329873.440798,21044,119.8667,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",118.44,119.69,117.52,119.52,2.01,1.71,1056938.653136,19034,119.064,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",119.02,119.7557,116.715,117.51,-1.44,-1.21,1155002.51682,17399,117.4409,{"date":281,"open":282,"high":261,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",119.25,118.58,118.95,-0.92,-0.77,919815.257073,15413,119.0429,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":151,"percent_change":146,"volume":296,"transactions":297,"vwap":298},"2026-09-17",120.8,121.2,118.2391,119.87,1476123.866699,22495,119.4388,{"date":300,"open":301,"high":302,"low":303,"close":253,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",120.99,121.69,118.935,-2.28,-1.87,1595695.995135,25740,119.8705,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",121.81,122.11,121.15,121.77,-0.32,-0.26,669397.925647,14484,121.6724,{"date":321,"open":312,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",123.09,121.74,122.09,-0.16,-0.13,672512.745644,15160,122.2782,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":71,"volume":337,"transactions":338,"vwap":339},"2026-09-11",121.63,122.425,120.88,122.25,1.09,1537579.276715,19031,121.9784,{"date":341,"open":208,"high":342,"low":343,"close":251,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",122.6,120.29,-0.68,-0.56,927816.082421,17898,121.233,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":285,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",122.47,122.7915,121.1,121.84,-0.75,1003933.334223,18534,122.027,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":212,"volume":365,"transactions":366,"vwap":367},"2026-09-08",122.48,123.66,122.76,-0.61,1677589.78158,16100,122.9363,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",122.49,124.53,123.37,0.2,0.16,5388700.505755,13690,123.1607,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",121.7,123.75,120.96,123.17,1.72,1.42,1552636.751905,26191,122.9166,{"date":390,"open":353,"high":391,"low":229,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",121.53,121.45,1.03,0.86,1147666.727362,28242,120.9092,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",124.58,119.615,120.42,-4.33,-3.47,1627561.537131,22027,120.7118,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",125.77,126,124.13,124.75,-1.26,-1,1564787.224702,17920,124.7639,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",126.89,126.95,125.0025,126.01,-0.47,-0.37,809400.638652,16081,125.7411,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",127,127.85,126.31,126.48,-1.06,-0.83,831192.378248,15012,126.7472,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",126.94,128.38,126.66,127.54,0.42,0.33,950395.581965,15217,127.8081,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",127.41,128.44,126.64,127.12,-0.28,-0.22,753903.458267,12489,127.3597,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",129.35,129.75,126.2984,127.4,-2.44,-1.88,1157672.280539,18999,127.6662,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",129.26,130.12,128.57,129.84,1.61,1.26,1059635.999481,16782,129.7487,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",127.39,130.07,128.23,0.59,0.46,951311.028247,19055,128.8495,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":336,"percent_change":394,"volume":501,"transactions":502,"vwap":503},"2026-08-19",127.13,129.01,126.84,127.64,1220839.130588,23404,127.8985,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":254,"volume":511,"transactions":512,"vwap":513},"2026-08-18",127.2,127.84,126.49,126.55,-0.04,855405.39335,15250,126.9298,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",126.41,127.71,126.13,126.59,-0.25,-0.2,627754.417975,14526,126.9398,{"date":526,"open":527,"high":528,"low":529,"close":499,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",127.56,128.42,126.5,-0.86,-0.67,576401.299185,12957,127.1393,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":336,"volume":542,"transactions":543,"vwap":544},"2026-08-13",126.98,128.02,126.72,127.7,1.38,764237.306265,16037,127.6859,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",126.06,126.75,125.82,126.32,0.04,0.03,985246.656996,20339,126.2647,{"date":557,"open":558,"high":508,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",125,126.28,1.14,0.91,1039769.308106,16878,125.9812,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":192,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",125.89,127.22,124.7,125.14,-1.15,1073797.992822,17027,125.2487,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":373,"percent_change":374,"volume":581,"transactions":582,"vwap":583},"2026-08-07",126.15,127.69,125.91,126.6,1332949.856557,24547,126.733,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",127.8,128.04,125.83,126.4,-1.14,-0.89,1319598.823745,22161,126.3797,{"date":596,"open":432,"high":597,"low":598,"close":446,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",127.92,126.21,0.24,0.19,1278717.919961,21359,127.181,{"date":605,"open":549,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",127.33,124.15,127.3,1.49,1.18,1753918.867821,26529,125.927,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",127.18,127.63,125.2,125.81,-1.4,-1.1,852604.406882,16843,125.8354,{"date":626,"open":497,"high":627,"low":628,"close":629,"change":630,"percent_change":111,"volume":631,"transactions":632,"vwap":633},"2026-07-31",128.03,126.36,127.21,0.08,1433895.805496,24720,127.2547,{"date":635,"open":636,"high":637,"low":638,"close":497,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",129.02,130.93,126.365,-2.71,-2.09,2370608.829465,43380,127.5262,{"date":645,"open":646,"high":647,"low":648,"close":479,"change":146,"percent_change":126,"volume":649,"transactions":650,"vwap":651},"2026-07-29",129.4,130.28,128.71,1811636.486808,27645,129.553,{"date":653,"open":498,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",129.76,128.49,129.52,0.64,0.5,1259603.231104,22086,129.2354,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",130.47,130.9891,128.11,128.88,-0.6,-0.46,2214370.870318,33441,129.0163,{"date":674,"open":675,"high":29,"low":676,"close":677,"change":621,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",131.51,128.475,129.48,-0.84,2558946.33798,41724,129.7352,{"date":683,"open":478,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",131.21,128.51,130.58,2.67,2.09,2438349.710805,32155,130.331,{"date":693,"open":627,"high":694,"low":506,"close":695,"change":696,"percent_change":657,"volume":697,"transactions":698,"vwap":699},"2026-07-22",128.775,127.91,0.81,1226040.808031,19710,127.8941,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":146,"volume":707,"transactions":708,"vwap":709},"2026-07-21",127.02,127.515,125.13,127.1,0.41,1401591.271613,23191,126.969,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",128.99,129.2,126.615,126.69,-2.34,-1.81,1447677.866562,23755,127.3543,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":696,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-17",128.91,129.53,127.89,129.029999,0.63,1572300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",124.72,128.24001,124.68,128.22,4.22,3.4,1439800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",124.65,124.92,123.16,124,-0.79,-0.63,2354800,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",124.37,125.86,124.79,-0.52,-0.41,1231200,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":561,"percent_change":42,"volume":761,"transactions":9,"vwap":760},"2026-07-13",125.53,126.12,124.77,125.31,1641200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":111,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-10",124.9,125.26,123.95,124.4,0.05,1332500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",123,125.040001,122.53,124.34,1.66,1.35,1345500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",122.95,122.99,121.080002,122.68,-0.1,-0.08,1005200,{"date":789,"open":790,"high":772,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",122.040001,121.52,122.78,1.12,0.92,1739500,{"date":797,"open":798,"high":335,"low":232,"close":799,"change":800,"percent_change":630,"volume":801,"transactions":9,"vwap":799},"2026-07-06",121.089996,121.66,0.1,1067000,{"date":803,"open":218,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",122.07,119.47,121.56,1.74,1.45,1225600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":57,"volume":817,"transactions":9,"vwap":815},"2026-07-01",119.23,121.6,119.15,119.82,0.58,872300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":621,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-30",119.88,120.34,118.97,119.24,-0.91,1609700,{"date":827,"open":828,"high":798,"low":829,"close":821,"change":459,"percent_change":830,"volume":831,"transactions":9,"vwap":821},"2026-06-29",120.44,119.3,-0.18,1367900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":373,"percent_change":223,"volume":838,"transactions":9,"vwap":837},"2026-06-26",120.67,120.86,119.62,120.56,1499900,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",117.9,120.58,120.36,4.45,3.84,2170400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":106,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-24",115.5,117.34,115.21,115.91,0.88,1991900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",114.87,115.53,113.88,114.9,0.77,0.67,2102400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",113.29,115.080002,113.16,114.13,0.7,0.62,1484100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":425,"volume":880,"transactions":9,"vwap":878},"2026-06-18",113.72,115.17,112.5,113.43,-0.53,1612000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",117.29,117.94,113.37,113.96,-3.71,-3.15,1427800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",118,118.43,117.040001,117.67,0.13,0.11,1323800,{"date":900,"open":901,"high":902,"low":903,"close":20,"change":275,"percent_change":276,"volume":904,"transactions":9,"vwap":20},"2026-06-15",119.55,119.85,116.77,1728500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",118.33,119.65,117.88,118.98,0.71,0.6,1821700,{"date":915,"open":916,"high":263,"low":262,"close":917,"change":824,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-11",119.39,118.27,-0.76,1985400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",120.37,120.5,118.93,119.18,-1.13,-0.94,1323000,{"date":930,"open":931,"high":392,"low":932,"close":933,"change":934,"percent_change":753,"volume":935,"transactions":9,"vwap":933},"2026-06-09",120.59,119.28,120.31,-0.5,2390900,{"date":937,"open":922,"high":938,"low":939,"close":940,"change":243,"percent_change":244,"volume":941,"transactions":9,"vwap":940},"2026-06-08",121.9,119.95,120.81,5908500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":853,"percent_change":163,"volume":948,"transactions":9,"vwap":947},"2026-06-05",119.38,120.78,119.14,120.38,1397200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":768,"percent_change":551,"volume":955,"transactions":9,"vwap":954},"2026-06-04",120.41,121.46,118.72,119.5,948700,{"date":957,"open":958,"high":361,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",120.85,119.12,119.45,-1.78,-1.47,1266200,{"date":965,"open":966,"high":380,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",119.16,119.059998,121.23,1.81,1.52,1511900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":42,"volume":979,"transactions":9,"vwap":977},"2026-06-01",118.16,120.010002,117.64,119.42,0.87,1341800,{"date":981,"open":982,"high":295,"low":983,"close":984,"change":520,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-29",118.46,118.14,118.55,-0.21,1492800,{"date":988,"open":989,"high":282,"low":990,"close":991,"change":600,"percent_change":374,"volume":992,"transactions":9,"vwap":991},"2026-05-28",117.72,116.48,118.8,1624000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-27",116.6,118.76,116.17,118.61,2.22,1.91,1635500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-26",115.13,116.75,114.24,116.39,2.15,1.88,1340300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1006,"change":1016,"percent_change":111,"volume":1017,"transactions":9,"vwap":1006},"2026-05-22",114.35,115.099998,113.86,0.07,843900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":745,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-21",114.089996,115.35,113.59,114.17,-0.55,1094900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-20",113.22,115.56,113.089996,114.8,1.6,1.41,1423300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-19",112.25,113.6,111.74,113.2,0.57,0.51,774500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":233,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-18",112.15,113,111.73,112.63,0.75,495900,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-15",111.98,110.77,111.79,-0.65,-0.58,875200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1041,"percent_change":1042,"volume":1066,"transactions":9,"vwap":1065},"2026-05-14",112.56,113.49,111.94,112.44,1320900,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":510,"percent_change":510,"volume":1072,"transactions":9,"vwap":1071},"2026-05-13",111.45,113.79,111.87,1165800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":610,"volume":1080,"transactions":9,"vwap":1078},"2026-05-12",110.58,111.92,109.32,111.91,1.31,1296500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-11",111.040001,111.78,110.2,110.6,-1.04,-0.93,1211000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-08",110.85,111.65,110.14,111.64,0.8,0.72,925400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-07",112.88,112.92,110.84,-1.35,-1.2,1121000,{"date":1108,"open":1109,"high":1047,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-06",110.55,110.52,112.19,2.2,2,872200,{"date":1116,"open":1117,"high":1109,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-05",109.61,108.9,109.99,0.61,0.56,969000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-04",110.9,111.7,109.019997,109.38,-2.58,-2.3,1204200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-01",112.099998,113.31,111.8,111.96,-0.17,-0.15,1516500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-30",108.2,112.6,108,112.13,4.05,3.75,3057400,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-29",113.8,107,108.080002,-6.81,-5.93,3044900,{"date":1159,"open":1004,"high":1029,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-28",114.54,114.89,-0.06,-0.05,1846800,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":156,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-27",114.71,115.8,114.95,0.31,1414500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-24",114,115.15,113.73,114.6,0.55,0.48,1243400,{"date":1182,"open":1183,"high":1020,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-23",110.18,109.73,114.050003,4.64,4.24,1563700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":918,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-22",110.22,111.27,109.28,109.41,-0.69,963000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1088,"volume":1204,"transactions":9,"vwap":1202},"2026-04-21",111.44,112.059998,110.12,110.17,-1.03,1199300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":561,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-20",110.4,111.52,109.86,111.2,0.83,935700,{"date":1214,"open":1194,"high":1215,"low":1194,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-17",111.24,110.29,1.33,1.22,1285400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":591,"volume":1227,"transactions":9,"vwap":1225},"2026-04-16",109.88,110.63,108.73,108.96,-0.98,1340500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-15",111.59,111.77,109.87,109.94,-2.02,-1.8,969900,{"date":1238,"open":1239,"high":1200,"low":1240,"close":1137,"change":106,"percent_change":561,"volume":1241,"transactions":9,"vwap":1137},"2026-04-14",110.7,110.57,961100,{"date":1243,"open":1194,"high":1083,"low":1194,"close":1244,"change":394,"percent_change":136,"volume":1245,"transactions":9,"vwap":1244},"2026-04-13",110.95,993400,{"date":1247,"open":1110,"high":1248,"low":1249,"close":1250,"change":1163,"percent_change":1163,"volume":1251,"transactions":9,"vwap":1250},"2026-04-10",111.51,109.48,110.089996,1597500,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1094,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1094},"2026-04-09",108.39,110.53,2.48,2.3,2048600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",107.48,109.58,107.16,107.66,1.75,1.65,1715400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1211,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-07",104.89,106.45,104.7,105.91,0.79,1351900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":71,"percent_change":394,"volume":1282,"transactions":9,"vwap":1281},"2026-04-06",103.56,105.4,103.51,105.080002,986400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":71,"volume":1290,"transactions":9,"vwap":1288},"2026-04-02",102.61,104.71,102.55,104.18,0.93,1057500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1179,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-01",103.28,104.29,102.67,103.25,0.47,1539100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":385,"volume":1306,"transactions":9,"vwap":1304},"2026-03-31",102.5,103.010002,100.37,102.77,1.44,1269900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":785,"percent_change":785,"volume":1313,"transactions":9,"vwap":1312},"2026-03-30",101.86,102.75,101.22,101.33,1414400,{"date":1315,"open":1311,"high":1316,"low":1317,"close":1318,"change":325,"percent_change":325,"volume":1319,"transactions":9,"vwap":1318},"2026-03-27",101.83,100.75,101.43,946100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-26",101.29,102.64,100.74,101.59,-0.3,-0.29,892500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":794,"percent_change":561,"volume":1335,"transactions":9,"vwap":1334},"2026-03-25",102.029999,102.34,100.58,101.89,2161400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-24",99.72,102.19,99.22,100.97,0.28,1093300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-23",99.91,101.48,99.56,100.69,2.28,2.32,1753000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1195,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-20",98.93,100.22,97.98,98.41,-0.7,2168700,{"date":1362,"open":1363,"high":1303,"low":1358,"close":1364,"change":1365,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-19",99.9,99.099998,-1.23,1557800,{"date":1368,"open":1369,"high":1295,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-18",101.98,100.11,100.33,-1.66,-1.63,2724300,{"date":1376,"open":1377,"high":1377,"low":1309,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-17",106.82,101.99,-4.23,-3.98,3209100,{"date":1383,"open":1273,"high":1153,"low":1384,"close":1385,"change":1386,"percent_change":560,"volume":1387,"transactions":9,"vwap":1385},"2026-03-16",104.93,106.22,1.2,1732600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":121,"volume":1395,"transactions":9,"vwap":1393},"2026-03-13",104.28,105.26,103.46,105.019997,1.17,1689900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-12",105.5,106.5,103.23,103.85,-2.36,-2.22,1423100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":985,"percent_change":521,"volume":1411,"transactions":9,"vwap":1410},"2026-03-11",106.17,106.94,106.029999,106.21,1058600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-10",106.79,107.77,105.98,106.42,-1.54,-1.43,1081200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":610,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-09",105.36,108.41,103.84,107.96,1.11,6696800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-06",108.47,108.69,105.67,106.78,-2.89,-2.64,1919000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-05",109.85,110.35,108.14,109.67,-1.12,-1.01,1538700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-04",111.3,111.58,109.89,110.79,-0.39,-0.35,1200000,{"date":1457,"open":1458,"high":1046,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-03",111.61,108.87,111.18,-1.83,-1.62,1870000,{"date":1465,"open":1210,"high":1030,"low":1466,"close":1467,"change":1468,"percent_change":42,"volume":1469,"transactions":9,"vwap":1467},"2026-03-02",110.61,113.010002,0.82,1120400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1111,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1111},"2026-02-27",110.010002,112.48,109.9,1.94,1.76,1311500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":121,"volume":1485,"transactions":9,"vwap":1483},"2026-02-26",109.34,110.5,109.089996,110.25,1.23,1556600,{"date":1487,"open":1488,"high":1449,"low":1489,"close":1127,"change":304,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1127},"2026-02-25",111.010002,108.79,-2.05,1857000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1449,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1449},"2026-02-24",110,111.33,109.54,1.21,1.1,1208900,{"date":1501,"open":1223,"high":1502,"low":1503,"close":1250,"change":426,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1250},"2026-02-23",111.47,109.71,-0.33,1588900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":393,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-20",109.44,110.93,109.2,110.46,0.94,1705800,{"date":1515,"open":1516,"high":1184,"low":1517,"close":1518,"change":1519,"percent_change":1305,"volume":1520,"transactions":9,"vwap":1518},"2026-02-19",107.22,106.89,109.43,1.55,1718800,{"date":1522,"open":1523,"high":1524,"low":1414,"close":1525,"change":211,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-18",108.4,108.48,107.88,-0.54,3395800,{"date":1529,"open":1530,"high":1474,"low":1531,"close":1431,"change":978,"percent_change":696,"volume":1532,"transactions":9,"vwap":1431},"2026-02-17",107.31,107.080002,2872200,{"date":1534,"open":1535,"high":1415,"low":1536,"close":1537,"change":1538,"percent_change":1342,"volume":1539,"transactions":9,"vwap":1537},"2026-02-13",107.38,105.73,107.6,0.3,2203700,{"date":1541,"open":1542,"high":1543,"low":1391,"close":1544,"change":1545,"percent_change":794,"volume":1546,"transactions":9,"vwap":1544},"2026-02-12",106.56,107.76,107.3,0.98,2892700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":126,"percent_change":599,"volume":1553,"transactions":9,"vwap":1552},"2026-02-11",106.41,107.089996,105.75,106.32,1551700,{"date":1555,"open":1296,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-10",107.33,103.24,106.07,2.68,2.59,2332800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-09",101.54,103.48,100.9,103.39,1.96,1.93,1648300,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1318,"change":1575,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1318},"2026-02-06",100,101.45,1.43,1421400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1573,"change":1582,"percent_change":50,"volume":1583,"transactions":9,"vwap":1573},"2026-02-05",98.62,100.48,98.53,0.99,1769000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1256,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-04",97.010002,100.13,96.52,99.010002,2.57,2533800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-03",95.88,97.22,95.14,96.53,0.85,0.89,2833000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1526,"percent_change":345,"volume":1607,"transactions":9,"vwap":1606},"2026-02-02",95.11,95.79,94.059998,95.68,2538300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-30",101.44,101.72,96.14,96.22,-4.81,-4.76,3019200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-29",99.040001,101.11,98.78,101.029999,2.49,2.53,2712400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-28",100.36,100.66,98.4,98.54,-1.94,-1.93,1679100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1580,"change":490,"percent_change":490,"volume":1640,"transactions":9,"vwap":1580},"2026-01-27",100.12,100.96,99.74,1580800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":551,"percent_change":551,"volume":1647,"transactions":9,"vwap":1646},"2026-01-26",100.010002,100.52,99.42,99.89,700700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1138,"percent_change":1138,"volume":1654,"transactions":9,"vwap":1653},"2026-01-23",100.2,100.82,99.77,99.85,1064100,{"date":1656,"open":1348,"high":1657,"low":1348,"close":1658,"change":657,"percent_change":657,"volume":1659,"transactions":9,"vwap":1658},"2026-01-22",100.39,100.019997,795900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-21",98.080002,100.080002,97.95,99.38,2.19,2.25,1144800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-20",100.26,100.87,97.12,97.19,-2.92,1779200,{"date":1678,"open":1679,"high":1637,"low":1680,"close":1370,"change":853,"percent_change":1599,"volume":1681,"transactions":9,"vwap":1370},"2026-01-16",99,98.48,1704100,{"date":1683,"open":1684,"high":1665,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-15",97.75,97.3,99.23,1.58,1.62,1092400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1538,"volume":1697,"transactions":9,"vwap":1695},"2026-01-14",97.57,98.14,97.32,97.65,0.29,1508500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-13",98.95,99.07,96.96,97.36,-1.59,-1.61,1151600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1700,"change":1712,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1700},"2026-01-12",98.89,99.65,98.26,0,988300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1700,"change":752,"percent_change":752,"volume":1719,"transactions":9,"vwap":1700},"2026-01-09",99.46,100.18,98.52,946900,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-08",96.39,99.49,99.47,2.8,2.9,1151400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-07",101,101.85,96.62,96.67,-3.93,-3.91,1005600,{"date":1738,"open":1739,"high":1651,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-06",99.4,98.82,100.6,1.27,1.28,1157900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-05",99.8,100.38,98.44,99.33,-0.97,1136500,{"date":1754,"open":1755,"high":1629,"low":1756,"close":1757,"change":808,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-02",98.92,98.85,100.3,1.47,865700,{"date":1761,"open":1762,"high":1653,"low":1763,"close":1756,"change":669,"percent_change":669,"volume":1764,"transactions":9,"vwap":1756},"2025-12-31",99.29,98.83,615700,{"date":1766,"open":1767,"high":1356,"low":1589,"close":1768,"change":326,"percent_change":326,"volume":1769,"transactions":9,"vwap":1768},"2025-12-30",99.24,99.31,884500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1050,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-29",98.69,99.79,98.49,99.44,0.76,661700,{"date":1779,"open":1780,"high":1755,"low":1693,"close":1772,"change":1712,"percent_change":1712,"volume":1781,"transactions":9,"vwap":1772},"2025-12-26",98.81,417400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1772,"change":1162,"percent_change":1162,"volume":1787,"transactions":9,"vwap":1772},"2025-12-24",98.67,99.029999,98.22,291100,{"date":1789,"open":1790,"high":1791,"low":1357,"close":1792,"change":1178,"percent_change":1121,"volume":1793,"transactions":9,"vwap":1792},"2025-12-23",98.5,98.76,98.75,963700,{"date":1795,"open":1796,"high":1679,"low":1797,"close":1798,"change":1712,"percent_change":1712,"volume":1799,"transactions":9,"vwap":1798},"2025-12-22",98.68,97.87,98.2,1204300,{"date":1801,"open":1348,"high":1802,"low":1803,"close":1798,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1798},"2025-12-19",99.84,98.010002,-1.38,-1.39,1085600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-18",97.74,100.24,97.68,99.58,2.21,2.27,2004400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":491,"volume":1823,"transactions":9,"vwap":1821},"2025-12-17",96.89,97.88,96.43,97.37,0.45,1375600,{"date":1825,"open":1680,"high":1826,"low":1827,"close":1827,"change":1419,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-16",98.7,96.92,-1.45,1372000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":491,"percent_change":1297,"volume":1836,"transactions":9,"vwap":1835},"2025-12-15",98.099998,98.79,97.77,98.35,1502100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-12",98.11,98.58,97.52,97.89,-0.07,1513800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1454,"volume":1852,"transactions":9,"vwap":1850},"2025-12-11",98.74,99.17,97.67,97.96,-0.34,1463100,{"date":1854,"open":1855,"high":1840,"low":1856,"close":1857,"change":490,"percent_change":912,"volume":1858,"transactions":9,"vwap":1857},"2025-12-10",97.64,96.83,98.3,1876100,{"date":1860,"open":1861,"high":1833,"low":1862,"close":1863,"change":1526,"percent_change":1024,"volume":1864,"transactions":9,"vwap":1863},"2025-12-09",97.69,97.040001,97.71,1562600,{"date":1866,"open":1790,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-08",99.82,98.19,98.25,0.09,6232600,{"date":1873,"open":1874,"high":1679,"low":1875,"close":1876,"change":1877,"percent_change":753,"volume":1878,"transactions":9,"vwap":1876},"2025-12-05",98.91,97.91,98.16,-0.4,944100,{"date":1880,"open":1631,"high":1881,"low":1882,"close":1883,"change":1843,"percent_change":1843,"volume":1884,"transactions":9,"vwap":1883},"2025-12-04",99.28,98.07,98.56,1332400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-03",96.49,99.14,96.44,98.63,2.63,2.74,1244500,{"date":1895,"open":1896,"high":1889,"low":1897,"close":1898,"change":1822,"percent_change":1297,"volume":1899,"transactions":9,"vwap":1898},"2025-12-02",95.82,94.6,96,1129800,{"date":1901,"open":1902,"high":1903,"low":1596,"close":1904,"change":1851,"percent_change":1454,"volume":1905,"transactions":9,"vwap":1904},"2025-12-01",95.74,97.029999,95.55,1300600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1009,"percent_change":1113,"volume":1912,"transactions":9,"vwap":1911},"2025-11-28",95.3,96.18,94.87,95.89,635700,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":86,"percent_change":808,"volume":1918,"transactions":9,"vwap":1917},"2025-11-26",92.46,94.32,94.010002,1443000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1476,"percent_change":1475,"volume":1925,"transactions":9,"vwap":1924},"2025-11-25",91.46,92.68,91.41,92.67,1278700,{"date":1927,"open":1928,"high":1928,"low":30,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-24",93,90.91,-2.08,-2.24,1968400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-21",92.74,93.43,92.3,92.99,0.97,1.05,1741000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1946,"change":1418,"percent_change":200,"volume":1947,"transactions":9,"vwap":1946},"2025-11-20",93.79,94.34,92.019997,1524100,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1877,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-19",93.96,92.89,93.56,-0.43,1254600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1950,"change":1960,"percent_change":1704,"volume":1961,"transactions":9,"vwap":1950},"2025-11-18",94.5,95.010002,93.65,-1.52,1723500,{"date":1963,"open":1902,"high":1964,"low":1965,"close":1966,"change":531,"percent_change":1359,"volume":1967,"transactions":9,"vwap":1966},"2025-11-17",96.54,95,95.48,1076600,{"date":1969,"open":1970,"high":1971,"low":1596,"close":1972,"change":669,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-14",96.38,96.84,96.15,-0.48,1056900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":414,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-13",97.46,98.18,96.56,96.61,-1.29,925300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1797,"change":1000,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1797},"2025-11-12",96.029999,98.040001,95.86,1.99,1070800,{"date":1991,"open":1897,"high":1992,"low":1897,"close":1993,"change":808,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-11-11",96.040001,95.96,1.53,955700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":752,"percent_change":1024,"volume":2002,"transactions":9,"vwap":2001},"2025-11-10",95.25,95.36,94.47,94.51,1343300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":57,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-07",94.54,95.050003,93.41,95.029999,0.52,2003200,{"date":2012,"open":1992,"high":1909,"low":2013,"close":2005,"change":2014,"percent_change":1418,"volume":2015,"transactions":9,"vwap":2005},"2025-11-06",94.37,-1.48,1118100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-05",95.54,96.51,95.35,96.019997,0.26,0.27,1431400,{"date":2026,"open":2027,"high":1896,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-04",95.38,93.62,95.76,0.14,0.15,1329200,{"date":2034,"open":2035,"high":1896,"low":2036,"close":2037,"change":1327,"percent_change":1326,"volume":2038,"transactions":9,"vwap":2037},"2025-11-03",95.52,94.14,95.62,1813800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":24,"percent_change":1725,"volume":2045,"transactions":9,"vwap":2044},"2025-10-31",96.97,99.55,95.56,95.91,3564200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":896,"percent_change":2030,"volume":2052,"transactions":9,"vwap":2051},"2025-10-30",93.029999,94.050003,92.71,93.3,1438600,{"date":2054,"open":2055,"high":2056,"low":2050,"close":2057,"change":2058,"percent_change":200,"volume":2059,"transactions":9,"vwap":2057},"2025-10-29",94.56,94.74,93.17,-1.56,1194700,{"date":2061,"open":1966,"high":1966,"low":1916,"close":2062,"change":510,"percent_change":510,"volume":2063,"transactions":9,"vwap":2062},"2025-10-28",94.73,713000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1024,"percent_change":1058,"volume":2070,"transactions":9,"vwap":2069},"2025-10-27",95.72,95.77,94.41,94.77,975900,{"date":2072,"open":2021,"high":2021,"low":2069,"close":2073,"change":2074,"percent_change":531,"volume":2075,"transactions":9,"vwap":2073},"2025-10-24",95.32,-0.64,939200,{"date":2077,"open":2078,"high":2078,"low":2079,"close":1993,"change":1139,"percent_change":325,"volume":2080,"transactions":9,"vwap":1993},"2025-10-23",96.86,95.64,1232500,{"date":2082,"open":1965,"high":1692,"low":1965,"close":2083,"change":793,"percent_change":610,"volume":2084,"transactions":9,"vwap":2083},"2025-10-22",96.11,1423400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":426,"percent_change":1453,"volume":2091,"transactions":9,"vwap":2090},"2025-10-21",95.24,96.16,94.91,94.99,1109400,{"date":2093,"open":2088,"high":1613,"low":2090,"close":1999,"change":315,"percent_change":1504,"volume":2094,"transactions":9,"vwap":1999},"2025-10-20",990700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1606,"change":93,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1606},"2025-10-17",94.66,96.36,94.13,1.08,1593100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2097,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2097},"2025-10-16",97.44,97.55,94.59,-2.47,-2.54,2479200,{"date":2111,"open":2112,"high":2113,"low":1987,"close":2114,"change":1743,"percent_change":86,"volume":2115,"transactions":9,"vwap":2114},"2025-10-15",96.089996,97.29,97.13,1369100,{"date":2117,"open":2118,"high":2112,"low":2118,"close":2119,"change":458,"percent_change":1327,"volume":2120,"transactions":9,"vwap":2119},"2025-10-14",94.7,95.85,1442300,{"date":2122,"open":1958,"high":2123,"low":2000,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-13",96.3,96.13,1.68,1.78,1067100,{"date":2129,"open":2130,"high":2113,"low":2131,"close":2132,"change":1203,"percent_change":77,"volume":2133,"transactions":9,"vwap":2132},"2025-10-10",96.46,94.21,94.45,1653300,{"date":2135,"open":2136,"high":2137,"low":2020,"close":1966,"change":2138,"percent_change":824,"volume":2139,"transactions":9,"vwap":1966},"2025-10-09",96.57,96.79,-0.88,1269500,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2098,"change":1058,"percent_change":668,"volume":2144,"transactions":9,"vwap":2098},"2025-10-08",96.91,95.63,1474200,{"date":2146,"open":2142,"high":2041,"low":2147,"close":2148,"change":448,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-07",95.65,96.94,0.34,1393200,{"date":2152,"open":2153,"high":2154,"low":2079,"close":1980,"change":2155,"percent_change":599,"volume":2156,"transactions":9,"vwap":1980},"2025-10-06",96.33,96.74,0.23,1216700,{"date":2158,"open":2159,"high":2160,"low":2159,"close":1970,"change":1000,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1970},"2025-10-03",94.36,96.4,2.02,1534600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2000,"change":2168,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2000},"2025-10-02",94.25,94.61,93.82,0.01,1290200,{"date":2171,"open":2172,"high":2069,"low":2173,"close":2174,"change":374,"percent_change":223,"volume":2175,"transactions":9,"vwap":2174},"2025-10-01",94.28,93.86,94.46,988500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":131,"percent_change":243,"volume":2182,"transactions":9,"vwap":2181},"2025-09-30",93.66,94.33,92.93,94.3,1329100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":93,"percent_change":1498,"volume":2189,"transactions":9,"vwap":2188},"2025-09-29",93.15,94.93,93.11,93.9,1524200,{"date":2191,"open":1922,"high":2048,"low":2192,"close":2193,"change":1179,"percent_change":2009,"volume":2194,"transactions":9,"vwap":2193},"2025-09-26",91.73,92.88,1060200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":126,"percent_change":2023,"volume":2201,"transactions":9,"vwap":2200},"2025-09-25",91.63,93.34,91.57,92.4,2061000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":786,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-24",91.94,92.33,91.43,92.15,-0.09,1370700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":599,"volume":2217,"transactions":9,"vwap":2215},"2025-09-23",92.32,92.7,91.91,92.23,0.22,1285900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":620,"volume":2225,"transactions":9,"vwap":2223},"2025-09-22",92.9,93.040001,92,92.010002,-1.31,1889000,{"date":2227,"open":2228,"high":2229,"low":2180,"close":2230,"change":2231,"percent_change":521,"volume":2232,"transactions":9,"vwap":2230},"2025-09-19",93.52,94.019997,93.32,-0.19,1691200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":571,"percent_change":276,"volume":2239,"transactions":9,"vwap":2238},"2025-09-18",94.76,94.98,93.29,93.51,3173100,{"date":2241,"open":2079,"high":1820,"low":2242,"close":2097,"change":1226,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2097},"2025-09-17",94.17,-1.02,1206000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2079,"change":1538,"percent_change":1170,"volume":2250,"transactions":9,"vwap":2079},"2025-09-16",95.49,96.12,94.88,1348400,{"date":2252,"open":2253,"high":2020,"low":1952,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-15",93.75,95.34,1.92,2.06,1696400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1526,"volume":2265,"transactions":9,"vwap":2263},"2025-09-12",94,94.26,93.19,93.42,-0.51,1233100,{"date":2267,"open":2268,"high":2260,"low":2269,"close":2270,"change":970,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-09-11",92.91,91.07,93.93,1.64,2664700,{"date":2274,"open":2007,"high":2275,"low":2276,"close":2277,"change":437,"percent_change":591,"volume":2278,"transactions":9,"vwap":2277},"2025-09-10",94.22,92.31,92.41,1591300,{"date":2280,"open":1998,"high":2247,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-09",93.14,93.24,-2.01,-2.11,1758300,{"date":2287,"open":2098,"high":2288,"low":2056,"close":1998,"change":2289,"percent_change":1104,"volume":2290,"transactions":9,"vwap":1998},"2025-09-08",96.45,-1.3,2631200,{"date":2292,"open":1887,"high":1842,"low":2293,"close":2294,"change":2231,"percent_change":521,"volume":2295,"transactions":9,"vwap":2294},"2025-09-05",96.25,96.55,3264900,{"date":2297,"open":1856,"high":1818,"low":2298,"close":2154,"change":374,"percent_change":223,"volume":2299,"transactions":9,"vwap":2154},"2025-09-04",95.75,2797100,{"date":2301,"open":1818,"high":1685,"low":2302,"close":2303,"change":1163,"percent_change":1163,"volume":2304,"transactions":9,"vwap":2303},"2025-09-03",96.34,96.58,1373300,{"date":2306,"open":2123,"high":2154,"low":2307,"close":2308,"change":1139,"percent_change":1139,"volume":2309,"transactions":9,"vwap":2308},"2025-09-02",96.07,96.63,1086100,{"date":2311,"open":1612,"high":2312,"low":1993,"close":2313,"change":2314,"percent_change":911,"volume":2315,"transactions":9,"vwap":2313},"2025-08-29",97.099998,96.78,0.68,974800,{"date":2317,"open":2318,"high":2114,"low":1908,"close":2319,"change":571,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-28",97,96.099998,-1.18,2276300,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":141,"percent_change":2314,"volume":2327,"transactions":9,"vwap":2326},"2025-08-27",96.28,97.5,97.25,1826200,{"date":2329,"open":2330,"high":2331,"low":2062,"close":2332,"change":2333,"percent_change":1476,"volume":2334,"transactions":9,"vwap":2332},"2025-08-26",94.84,96.77,96.59,1.67,1754700,{"date":2336,"open":2337,"high":1992,"low":2106,"close":2338,"change":2243,"percent_change":436,"volume":2339,"transactions":9,"vwap":2338},"2025-08-25",95.84,94.92,1857500,{"date":2341,"open":2174,"high":2342,"low":2343,"close":2344,"change":1000,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-22",96.42,93.88,95.94,2.03,2047400,{"date":2348,"open":2349,"high":1916,"low":2350,"close":2351,"change":2216,"percent_change":2155,"volume":2352,"transactions":9,"vwap":2351},"2025-08-21",93.39,93.25,94.029999,978300,{"date":2354,"open":2174,"high":2355,"low":2356,"close":2356,"change":1526,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-20",95.059998,93.81,-0.57,1389800,{"date":2360,"open":2282,"high":2361,"low":2362,"close":2363,"change":560,"percent_change":1218,"volume":2364,"transactions":9,"vwap":2363},"2025-08-19",94.57,92.98,94.35,2099000,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":326,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-18",93.6,93.95,92.62,93.21,-0.14,1210300,{"date":2374,"open":2220,"high":2375,"low":2376,"close":2198,"change":816,"percent_change":727,"volume":2377,"transactions":9,"vwap":2198},"2025-08-15",93.87,92.87,1103700,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":926,"percent_change":1105,"volume":2383,"transactions":9,"vwap":2382},"2025-08-14",93.33,92.14,92.76,2356000,{"date":2385,"open":2173,"high":2386,"low":2178,"close":2387,"change":800,"percent_change":897,"volume":2388,"transactions":9,"vwap":2387},"2025-08-13",94.23,93.89,3614000,{"date":2390,"open":2391,"high":2165,"low":2392,"close":1944,"change":1178,"percent_change":490,"volume":2393,"transactions":9,"vwap":1944},"2025-08-12",93.45,93.31,1365200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2282,"change":862,"percent_change":1097,"volume":2399,"transactions":9,"vwap":2282},"2025-08-11",92.34,93.37,92.050003,1549200,{"date":2401,"open":2402,"high":2048,"low":2212,"close":2403,"change":630,"percent_change":1870,"volume":2404,"transactions":9,"vwap":2403},"2025-08-08",92.54,92.57,933700,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":200,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-07",94.38,92.39,92.49,-1.75,1250900,{"date":2413,"open":2166,"high":2414,"low":1605,"close":2036,"change":254,"percent_change":254,"volume":2415,"transactions":9,"vwap":2036},"2025-08-06",94.75,1255600,{"date":2417,"open":2418,"high":2062,"low":2419,"close":2242,"change":1822,"percent_change":1179,"volume":2420,"transactions":9,"vwap":2242},"2025-08-05",93.69,93.47,1759800,{"date":2422,"open":2423,"high":2424,"low":2048,"close":2425,"change":394,"percent_change":1289,"volume":2426,"transactions":9,"vwap":2425},"2025-08-04",93.089996,93.94,93.72,1130500,{"date":2428,"open":2230,"high":2028,"low":2277,"close":2429,"change":211,"percent_change":745,"volume":2430,"transactions":9,"vwap":2429},"2025-08-01",92.86,2049300,{"date":2432,"open":2433,"high":2165,"low":2262,"close":2391,"change":2434,"percent_change":437,"volume":2435,"transactions":9,"vwap":2391},"2025-07-31",93.54,-0.78,1691800,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2386,"change":1751,"percent_change":2243,"volume":2440,"transactions":9,"vwap":2386},"2025-07-30",95.22,93.92,2029000,{"date":2442,"open":2443,"high":2294,"low":2055,"close":2444,"change":600,"percent_change":373,"volume":2445,"transactions":9,"vwap":2444},"2025-07-29",94.83,95.2,2173400,{"date":2447,"open":2448,"high":2449,"low":2056,"close":1958,"change":530,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1958},"2025-07-28",95.73,95.92,-0.9,1545900,{"date":2453,"open":2037,"high":2454,"low":2455,"close":2456,"change":1822,"percent_change":1297,"volume":2457,"transactions":9,"vwap":2456},"2025-07-25",95.9,94.78,95.87,2287300,{"date":2459,"open":2460,"high":1856,"low":1908,"close":2461,"change":2462,"percent_change":2138,"volume":2463,"transactions":9,"vwap":2461},"2025-07-24",95.81,95.42,-0.85,2607200,{"date":2465,"open":1889,"high":1586,"low":2247,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-23",96.27,-4.1,-4.08,4316600,{"date":2471,"open":2472,"high":2473,"low":1791,"close":1303,"change":1468,"percent_change":1468,"volume":2474,"transactions":9,"vwap":1303},"2025-07-22",99.95,100.46,2566900,{"date":2476,"open":2477,"high":1317,"low":2042,"close":2042,"change":768,"percent_change":768,"volume":2478,"transactions":9,"vwap":2042},"2025-07-21",100.17,1417500,{"date":2480,"open":2481,"high":2481,"low":1784,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-18",102.56,99.5,-2.33,-2.29,2900100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":1316,"change":2491,"percent_change":2243,"volume":2492,"transactions":9,"vwap":1316},"2025-07-17",103,103.38,101.78,-1.05,1908100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":325,"percent_change":325,"volume":2499,"transactions":9,"vwap":2498},"2025-07-16",103.27,103.32,102.24,102.88,833300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":591,"percent_change":530,"volume":2506,"transactions":9,"vwap":2505},"2025-07-15",104.35,104.69,102.94,103.040001,993300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":276,"volume":2514,"transactions":9,"vwap":2512},"2025-07-14",104.51,104.61,103.080002,103.93,-1.27,916300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":437,"percent_change":2434,"volume":2521,"transactions":9,"vwap":2520},"2025-07-11",105.42,105.76,104.48,105.2,1098500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":1409,"change":1743,"percent_change":1218,"volume":2527,"transactions":9,"vwap":1409},"2025-07-10",105.07,107.18,104.81,1067700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":521,"percent_change":2231,"volume":2534,"transactions":9,"vwap":2533},"2025-07-09",105.050003,105.34,104.65,104.75,773600,{"date":2536,"open":2505,"high":2537,"low":2505,"close":2538,"change":2539,"percent_change":264,"volume":2540,"transactions":9,"vwap":2538},"2025-07-08",106.16,104.95,2.07,1543500,{"date":2542,"open":2543,"high":2544,"low":2498,"close":2498,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2498},"2025-07-07",105.8,106.019997,-3.58,-3.36,1777600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2371,"percent_change":326,"volume":2554,"transactions":9,"vwap":2553},"2025-07-03",106.8,106.87,106.11,106.46,761800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1688,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-02",105.089996,106.74,105.059998,106.6,1.54,1399800,{"date":2564,"open":2565,"high":2566,"low":2489,"close":2567,"change":1512,"percent_change":71,"volume":2568,"transactions":9,"vwap":2567},"2025-07-01",103.97,105.27,104.98,1051700,{"date":2570,"open":2571,"high":2572,"low":1280,"close":2573,"change":2574,"percent_change":862,"volume":2575,"transactions":9,"vwap":2573},"2025-06-30",103.64,104.47,104.040001,0.69,1418300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1526,"percent_change":752,"volume":2582,"transactions":9,"vwap":2581},"2025-06-27",103.75,104.87,101.69,103.35,2783900,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2588,"percent_change":1256,"volume":2589,"transactions":9,"vwap":2587},"2025-06-26",101.94,104.12,103.89,2.51,1843500,{"date":2591,"open":1731,"high":2592,"low":1566,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-06-25",102.019997,101.38,-0.74,-0.72,1359500,{"date":2598,"open":2599,"high":2599,"low":1574,"close":2600,"change":325,"percent_change":325,"volume":2601,"transactions":9,"vwap":2600},"2025-06-24",102.76,102.12,1073000,{"date":2603,"open":1322,"high":2604,"low":1322,"close":2605,"change":2606,"percent_change":243,"volume":2607,"transactions":9,"vwap":2605},"2025-06-23",102.66,102.28,0.44,1385600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":116,"percent_change":116,"volume":2614,"transactions":9,"vwap":2613},"2025-06-20",102.54,102.92,101.71,101.84,1114000,{"date":2616,"open":2600,"high":2617,"low":2618,"close":1731,"change":985,"percent_change":985,"volume":2619,"transactions":9,"vwap":1731},"2025-06-18",102.53,101.65,1322000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-06-17",104.36,104.55,101.63,102.059998,-2.72,-2.6,1210600,{"date":2630,"open":1294,"high":2566,"low":2631,"close":2632,"change":106,"percent_change":1939,"volume":2633,"transactions":9,"vwap":2632},"2025-06-16",104.13,104.78,1441100,{"date":2635,"open":2623,"high":2636,"low":2637,"close":2638,"change":2014,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-06-13",105.3,103.54,103.77,-1.41,1047000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":696,"percent_change":136,"volume":2647,"transactions":9,"vwap":2646},"2025-06-12",104.42,105.52,104.010002,105.25,1303800,{"date":2649,"open":2650,"high":1416,"low":2651,"close":2652,"change":1365,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-11",105.9,103.37,104.44,-1.16,2041900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":1433,"change":2660,"percent_change":93,"volume":2661,"transactions":9,"vwap":1433},"2025-06-10",104.74,106.3,104.66,1.07,1589600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":315,"percent_change":1326,"volume":2668,"transactions":9,"vwap":2667},"2025-06-09",104.2,105.19,103.74,104.6,1342000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1057,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-06",106.36,106.83,104.64,104.92,-0.62,2828100,{"date":2678,"open":1271,"high":2679,"low":2680,"close":2681,"change":752,"percent_change":212,"volume":2682,"transactions":9,"vwap":2681},"2025-06-05",106.73,105.46,105.57,1008800,{"date":2684,"open":2685,"high":2686,"low":2650,"close":2687,"change":599,"percent_change":2155,"volume":2688,"transactions":9,"vwap":2687},"2025-06-04",106.18,106.69,106.089996,921000,{"date":2690,"open":2691,"high":2687,"low":2692,"close":2693,"change":2694,"percent_change":794,"volume":2695,"transactions":9,"vwap":2693},"2025-06-03",104.77,104.080002,105.85,0.96,1248800,{"date":2697,"open":2698,"high":2699,"low":2700,"close":1270,"change":1163,"percent_change":1163,"volume":2701,"transactions":9,"vwap":1270},"2025-06-02",104.9,105.029999,103.5,2019200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":510,"percent_change":510,"volume":2708,"transactions":9,"vwap":2707},"2025-05-30",104.79,105.72,104.67,104.94,1187300,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2567,"change":897,"percent_change":800,"volume":2714,"transactions":9,"vwap":2567},"2025-05-29",105.39,105.87,104.41,1134000,{"date":2716,"open":2717,"high":1551,"low":2691,"close":2579,"change":1454,"percent_change":1504,"volume":2718,"transactions":9,"vwap":2579},"2025-05-28",105.24,793600,{"date":2720,"open":2721,"high":2650,"low":2707,"close":2722,"change":599,"percent_change":2155,"volume":2723,"transactions":9,"vwap":2722},"2025-05-27",105.54,105.22,1637000,{"date":2725,"open":2726,"high":2537,"low":2707,"close":2567,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2567},"2025-05-23",105.6,-1.24,-1.17,1221500,{"date":2731,"open":2732,"high":2733,"low":2734,"close":1385,"change":2735,"percent_change":897,"volume":2736,"transactions":9,"vwap":1385},"2025-05-22",106.12,106.61,105.49,0.12,1175900,{"date":2738,"open":1408,"high":1535,"low":2739,"close":2739,"change":1104,"percent_change":414,"volume":2740,"transactions":9,"vwap":2739},"2025-05-21",106.099998,846500,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2208,"percent_change":786,"volume":2747,"transactions":9,"vwap":2746},"2025-05-20",107.68,108.13,106.7,107.45,885400,{"date":2749,"open":2750,"high":1145,"low":1271,"close":2751,"change":879,"percent_change":212,"volume":2752,"transactions":9,"vwap":2751},"2025-05-19",107.11,107.54,718800,{"date":2754,"open":1143,"high":2755,"low":2756,"close":2757,"change":1162,"percent_change":1162,"volume":2758,"transactions":9,"vwap":2757},"2025-05-16",108.75,107.46,108.07,1208600,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2744,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2744},"2025-05-15",106.47,108.42,1.73,1.63,1387700,{"date":2767,"open":2768,"high":2551,"low":2652,"close":2769,"change":1386,"percent_change":560,"volume":2770,"transactions":9,"vwap":2769},"2025-05-14",105.010002,106.4,1207100,{"date":2772,"open":2667,"high":2773,"low":2774,"close":2520,"change":658,"percent_change":1179,"volume":2775,"transactions":9,"vwap":2520},"2025-05-13",105.96,104.54,1607100,{"date":2777,"open":1302,"high":2778,"low":2779,"close":1272,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":1272},"2025-05-12",105.53,102.59,4.34,4.32,1675300,{"date":2784,"open":1318,"high":2785,"low":2786,"close":1628,"change":1751,"percent_change":2787,"volume":2788,"transactions":9,"vwap":1628},"2025-05-09",101.95,100.14,-0.96,996800,{"date":2790,"open":1717,"high":1316,"low":2791,"close":1312,"change":2792,"percent_change":2792,"volume":2793,"transactions":9,"vwap":1312},"2025-05-08",99.81,1.56,1422200,{"date":2795,"open":1784,"high":2796,"low":2797,"close":1652,"change":86,"percent_change":2798,"volume":2799,"transactions":9,"vwap":1652},"2025-05-07",99.83,98.29,1.36,1342500,{"date":2801,"open":2802,"high":1747,"low":2803,"close":2804,"change":316,"percent_change":316,"volume":2805,"transactions":9,"vwap":2804},"2025-05-06",99.089996,98.029999,98.43,1019800,{"date":2807,"open":2808,"high":2809,"low":2810,"close":1772,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":1772},"2025-05-05",101.089996,101.28,98.65,-2.65,-2.61,1271600,{"date":2815,"open":2816,"high":1610,"low":2136,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-05-02",96.64,101.34,5.72,5.98,3675500,{"date":2822,"open":2823,"high":2824,"low":2020,"close":2037,"change":1105,"percent_change":2727,"volume":2825,"transactions":9,"vwap":2037},"2025-05-01",96.76,97.18,1836900,{"date":2827,"open":2828,"high":2829,"low":2397,"close":2830,"change":2831,"percent_change":131,"volume":2832,"transactions":9,"vwap":2830},"2025-04-30",96.5,96.85,96.82,0.39,1182000,{"date":2834,"open":1612,"high":2136,"low":2835,"close":1820,"change":2208,"percent_change":2208,"volume":2836,"transactions":9,"vwap":1820},"2025-04-29",94.86,1512000,{"date":2838,"open":2104,"high":2839,"low":2840,"close":1588,"change":1058,"percent_change":668,"volume":2841,"transactions":9,"vwap":1588},"2025-04-28",98.089996,96.050003,1119600,{"date":2843,"open":2844,"high":1834,"low":1979,"close":2312,"change":879,"percent_change":1526,"volume":2845,"transactions":9,"vwap":2312},"2025-04-25",96.93,731200,{"date":2847,"open":2848,"high":1986,"low":2342,"close":2849,"change":2371,"percent_change":2371,"volume":2850,"transactions":9,"vwap":2849},"2025-04-24",97.2,97.63,1223600,{"date":2852,"open":1755,"high":2853,"low":1841,"close":1834,"change":2854,"percent_change":2854,"volume":2855,"transactions":9,"vwap":1834},"2025-04-23",99.97,0.18,1456500,{"date":183,"open":2857,"high":2858,"low":2859,"close":2860,"change":962,"percent_change":2014,"volume":2861,"transactions":9,"vwap":2860},99.059998,99.48,97.4,97.59,1418200]