[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOX":3,"homepage-market-summary":33,"stock-historical-DOX":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"DOX","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},"Amdocs Limited","Nasdaq",null,"Common Stock","Amdocs Ltd is a provider of software and services to communications, entertainment, and media service providers. The Company operates in a single segment and designs, develops, markets, supports, implements, and operates open and modular cloud offerings. Its portfolio includes solutions across digital business systems and legacy business and operational support systems, supporting multiple lines of business such as wireless, broadband, cable, fiber, satellite, and digital services. The Company leverages artificial intelligence to support digital transformation, cloud adoption, and intelligent network automation. Geographically, it derives a majority of its revenue from North America and also operates in Europe and the rest of the world.","26,969",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.916,2.276,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},58.12,58.36,58.565,57.29,-0.24,-0.41,887220.834412,18188,57.9465,85.63,49.74,1207877.696029564,23.3,7115,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":29,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},95.41,1063927,388333324.007391,-30.74,"2025-04-22",[185,186,196,206,217,228,237,248,258,269,279,289,299,310,320,331,342,352,363,373,382,392,402,412,423,434,442,451,461,471,480,491,501,511,522,533,543,553,563,573,582,593,604,613,624,635,646,657,666,675,686,695,706,717,728,737,745,754,762,771,779,788,795,802,809,817,822,830,839,848,856,865,873,882,889,898,907,913,921,930,938,945,954,962,970,978,987,996,1005,1012,1018,1025,1031,1039,1046,1055,1063,1072,1081,1089,1095,1104,1113,1120,1128,1136,1144,1153,1161,1168,1175,1183,1188,1193,1201,1210,1219,1228,1236,1242,1248,1254,1258,1265,1271,1279,1286,1293,1300,1306,1313,1321,1327,1334,1343,1348,1354,1359,1367,1374,1378,1384,1390,1397,1406,1415,1424,1431,1439,1446,1453,1461,1469,1477,1484,1493,1500,1508,1516,1522,1528,1536,1545,1553,1561,1570,1579,1587,1595,1603,1612,1618,1625,1633,1640,1647,1655,1662,1671,1678,1685,1693,1698,1706,1713,1721,1729,1738,1745,1751,1757,1763,1770,1775,1782,1788,1794,1802,1809,1816,1824,1830,1837,1842,1851,1858,1865,1872,1879,1886,1893,1901,1907,1913,1921,1928,1934,1940,1947,1955,1963,1970,1977,1985,1993,2000,2007,2012,2018,2023,2029,2035,2041,2048,2054,2060,2067,2074,2080,2086,2092,2096,2102,2108,2115,2121,2129,2135,2139,2146,2151,2156,2162,2167,2174,2181,2186,2193,2198,2204,2208,2212,2216,2222,2228,2234,2241,2248,2253,2261,2268,2273,2279,2284,2289,2294,2302,2308,2316,2322,2330,2337,2344,2352,2357,2363,2371,2379,2385,2393,2400,2408,2413,2419,2425,2430,2436,2443,2448,2454,2460,2466,2474,2481,2489,2496,2503,2510,2516,2521,2528,2535,2541,2547,2555,2563,2570,2577,2583,2590,2598,2605,2609,2616,2621,2627,2634,2643,2650,2657,2664,2671,2677,2685,2692,2698,2703,2709,2715,2721,2726,2730,2737,2742,2748,2755,2760,2767,2773,2779,2785,2790,2795,2802,2808,2815,2821,2828,2835,2842,2847,2853,2857,2864,2869],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",59.7,60.37,58.19,1.18,2.06,1440672.679026,23182,58.7245,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":24,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",57.16,57.965,56.985,57.18,-0.71,1677797.978226,16089,57.3163,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",56.91,57.88,56.69,57.59,0.17,0.3,634219.698207,13265,57.3586,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",57.49,57.64,56.6,57.42,-0.29,-0.5,700781.337146,14498,57.2698,{"date":229,"open":230,"high":231,"low":211,"close":232,"change":233,"percent_change":23,"volume":234,"transactions":235,"vwap":236},"2026-09-25",57.94,58.37,57.71,-0.14,650822.185411,14559,57.8655,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",58.55,59.29,57.56,57.85,-0.51,-0.87,840793.391009,14985,57.8851,{"date":249,"open":250,"high":251,"low":252,"close":20,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",58.82,59.219,58.33,-0.43,-0.73,929294.359795,13923,58.5438,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",60.16,60.395,58.14,58.79,-0.69,-1.16,654511.512226,13287,58.8198,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":213,"volume":276,"transactions":277,"vwap":278},"2026-09-21",59.54,60.27,59.2001,59.48,0.18,842010.6878,16417,59.4445,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",60.69,59.08,59.3,-1.21,-2,1342296.568732,14642,59.3631,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",61.29,61.39,60.51,-0.89,-1.45,699628.260944,14368,60.7676,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",61.9,62.21,61.27,61.4,-0.9,-1.44,761914.471023,14818,61.5597,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":244,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",62.345,63.65,62.24,62.3,-1.38,893241.871447,16646,62.7233,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",62.73,64.39,62.7,63.17,1.75,2.85,943455.617682,16889,63.2639,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",60.3,61.65,60.15,61.42,1.16,1.92,613074.481882,12100,61.3238,{"date":343,"open":344,"high":281,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",60.05,59.5275,60.26,0.45,0.75,1029313.648391,15252,60.259,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",59.97,60.19,58.885,59.81,-0.16,-0.27,1321603.888932,18881,59.8082,{"date":364,"open":365,"high":366,"low":367,"close":354,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",61.615,61.795,59.87,-2.24,-3.6,1008141.318154,17556,60.1371,{"date":374,"open":375,"high":375,"low":376,"close":302,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",62.855,61.44,-1.07,-1.69,1062481.935523,16495,62.1343,{"date":383,"open":131,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",63.7275,62.552,63.28,0.82,1.31,855143.514215,15454,63.3371,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":233,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",62.34,63.395,62.25,62.46,-0.22,830393.80621,16560,62.6174,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":254,"volume":409,"transactions":410,"vwap":411},"2026-09-01",63.05,63.45,62.15,62.6,-0.46,1097089.614235,18385,62.6451,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",62.64,63.52,62.16,63.06,0.15,0.24,1504554.22362,19740,62.9254,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",62.94,63.47,62.72,62.91,0.21,0.33,1293171.001953,19213,62.9874,{"date":435,"open":436,"high":437,"low":407,"close":324,"change":347,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",62.89,64.315,0.72,1098197.498259,18892,63.1093,{"date":443,"open":302,"high":444,"low":445,"close":396,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",62.75,61.36,-0.06,-0.1,1703193.609725,19369,62.2774,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":429,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",61.26,62.435,60.825,62.31,0.34,689167.215715,14152,62.176,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",61.32,62.4,62.1,0.7,1.14,839858.701716,16656,62.0738,{"date":472,"open":473,"high":474,"low":475,"close":304,"change":476,"percent_change":387,"volume":477,"transactions":478,"vwap":479},"2026-08-21",60.7,62.05,60.5,0.5,1316859.586217,16913,61.4111,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",60.34,61.2,60.17,60.9,0.69,1.15,816589.507845,15303,60.7334,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",57.76,60.89,60.21,2.33,4.03,1137621.045592,19738,60.3208,{"date":502,"open":503,"high":504,"low":505,"close":209,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",57.79,58.42,57.51,0.63,1.1,1032189.272207,16710,58.0803,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",58,58.205,57.215,57.25,-0.97,-1.67,797631.592611,16147,57.3853,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",59.35,59.375,57.8,58.22,-0.44,-0.75,810000.885808,16218,58.3318,{"date":534,"open":222,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",59.11,57.21,58.66,1.38,2.41,1021342.321893,19640,58.1561,{"date":544,"open":545,"high":241,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",56.86,56.3,57.28,-0.21,-0.37,833855.736314,17648,57.1824,{"date":554,"open":555,"high":556,"low":557,"close":219,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",58.13,58.89,57.45,-1.1,-1.88,995317.23175,19136,57.8605,{"date":564,"open":565,"high":566,"low":241,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",57.65,58.815,58.59,0.04,0.07,1484886.686434,21034,58.4599,{"date":574,"open":240,"high":575,"low":576,"close":239,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",59.42,58.355,-0.57,-0.96,1269826.342932,26547,58.619,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",57.39,60.03,56.915,59.12,3.83,6.93,1806804.469196,32662,59.186,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",56.72,57.0763,55.05,55.29,-1.43,-2.52,2001181.353785,26273,55.4682,{"date":605,"open":606,"high":607,"low":606,"close":595,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",54.43,56.84,1.35,2.44,982947.647213,21788,56.3001,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",56.77,57.36,55.32,55.37,-0.35,-0.63,1046165.354297,20043,55.7997,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",54.82,55.76,54.05,55.72,0.44,0.8,1314191.693822,24370,55.1287,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",55.71,55.9879,54.27,55.28,-1.54,-2.71,1109085.41686,21345,55.2068,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",55.17,57.1,54.915,56.82,1.95,3.55,1553148.928564,26622,56.6909,{"date":658,"open":659,"high":637,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",53.555,54.87,1.77,3.33,1248935.067313,25280,54.9859,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":49,"percent_change":338,"volume":672,"transactions":673,"vwap":674},"2026-07-27",52.94,54.0099,52.79,53.1,1211997.237166,17351,53.3486,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",51.47,52.69,51.26,52.1,1.25,2.46,687060.154791,15704,52.1165,{"date":687,"open":688,"high":689,"low":29,"close":690,"change":549,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",50.08,51.23,50.85,-0.72,1938201.419792,24800,50.8845,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",52.07,52.2195,50.87,51.22,-0.39,-0.76,1717291.337228,25378,51.1524,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",52.44,53.05,51.38,51.61,-1.58,-2.97,1203528.219458,24134,51.8995,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",52.5,53.225,51.605,53.19,0.56,1.06,1059819.586687,19924,52.8933,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",53.27,53.82,52.51,52.63,-0.28,-0.53,1053900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":608,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-16",52.24,53.36,51.07,52.91,2.62,2511400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",51.96,53.41,51.44,51.56,-0.4,-0.77,1066900,{"date":755,"open":756,"high":757,"low":758,"close":747,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":747},"2026-07-14",51.09,52.36,50.7,-0.8,-1.52,1238000,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-13",52.64,53.2,52.060001,52.76,0.85,1.64,1140800,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",52.86,51.75,51.91,-0.08,-0.15,1035800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",50.65,52.02,49.89,51.99,0.65,1.27,1007600,{"date":789,"open":766,"high":766,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",51.17,51.34,-0.95,-1.82,1245200,{"date":796,"open":797,"high":765,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",52,52.29,1.03,2.01,1263200,{"date":803,"open":804,"high":805,"low":806,"close":679,"change":807,"percent_change":792,"volume":808,"transactions":9,"vwap":679},"2026-07-06",51.19,52.049999,50.69,-0.49,1544900,{"date":810,"open":811,"high":812,"low":813,"close":774,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":774},"2026-07-02",51.68,52.67,51.18,0.57,1.11,1419700,{"date":818,"open":710,"high":766,"low":819,"close":813,"change":820,"percent_change":786,"volume":821,"transactions":9,"vwap":813},"2026-07-01",50.92,0.64,1430300,{"date":823,"open":824,"high":700,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",50.9,50.33,50.54,-0.91,-1.77,2320000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",52.41,53,51.27,51.45,-0.52,-1,1253000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",50.25,52.0099983,50,51.97,2.1,4.21,3282400,{"date":849,"open":710,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",52.040001,49.8,49.87,-1.78,-3.45,1867400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",52.16,52.92,51.59,51.65,-0.7,-1.34,2383600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":140,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-23",52.65,53.24,52.14,52.35,1.28,2079300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",51.5,52.53,49.9,51.69,0.22,0.43,2694400,{"date":883,"open":884,"high":885,"low":689,"close":677,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":677},"2026-06-18",53.57,53.8,-3.48,-6.33,2693400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",56.18,56.76,54.54,54.95,-1.06,-1.89,2158200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",55.9,56.63,55.5,56.0099983,0.11,0.2,1670700,{"date":908,"open":909,"high":910,"low":911,"close":900,"change":224,"percent_change":294,"volume":912,"transactions":9,"vwap":900},"2026-06-15",56.85,57.35,55.65,1494900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":820,"volume":920,"transactions":9,"vwap":918},"2026-06-12",56.41,57.15,55.57,56.4,0.36,1406200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",56.5,56.81,55.27,56.040001,-0.93,-1.63,996700,{"date":931,"open":932,"high":231,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-10",57.96,56.75,56.97,-1.01,-1.74,1170700,{"date":939,"open":940,"high":240,"low":211,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",58.049999,57.98,-0.36,-0.62,967900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",59.5,59.51,58.21,58.34,-1.75,-2.91,1465400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":529,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-05",61.59,61.78,60.040001,60.09,-1.23,1307400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-04",61.81,62.5,60.31,60.84,0,1238400,{"date":971,"open":972,"high":973,"low":974,"close":967,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":967},"2026-06-03",62.18,62.37,60.2,-2.16,-3.43,1386600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",64.15,64.93,62.54,63,-2.26,-3.46,1418700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",63.38,65.62,63.099998,65.26,2.29,3.64,1631800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",61.74,63.22,61.25,62.97,1.32,2.14,1545000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":334,"change":919,"percent_change":1010,"volume":1011,"transactions":9,"vwap":334},"2026-05-28",62,62.33,61.41,0.59,908400,{"date":1013,"open":1014,"high":325,"low":1015,"close":291,"change":1016,"percent_change":863,"volume":1017,"transactions":9,"vwap":291},"2026-05-27",62.12,60.97,-0.83,796800,{"date":1019,"open":1020,"high":1021,"low":453,"close":1014,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1014},"2026-05-26",62.42,62.74,-0.54,-0.86,889100,{"date":1026,"open":397,"high":1027,"low":397,"close":1028,"change":213,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-22",63.72,62.66,0.48,662500,{"date":1032,"open":1033,"high":131,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-21",62.11,61.19,62.36,-0.26,-0.42,1042200,{"date":1040,"open":1041,"high":324,"low":1042,"close":1043,"change":1044,"percent_change":768,"volume":1045,"transactions":9,"vwap":1043},"2026-05-20",61.45,60.53,62.62,0.53,951800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-19",62.76,63.92,61.77,62.09,-0.19,-0.31,1106900,{"date":1056,"open":1057,"high":464,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",60.48,60,62.28,1.7,2.81,1048700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",61.55,62.68,60.25,60.58,-1.35,-2.18,1311100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",60.38,63.79,59.47,61.93,2,3.34,1614700,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-13",62.79,59.4,59.93,-2.41,-3.87,1810000,{"date":1090,"open":425,"high":1091,"low":1092,"close":394,"change":1093,"percent_change":549,"volume":1094,"transactions":9,"vwap":394},"2026-05-12",63.23,62.080002,-0.23,1836400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",63.61,63.71,62.44,62.57,-1.18,-1.85,1689200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",64.72,64.8,63.07,63.75,-1.39,-2.13,1040500,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":191,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-07",63.93,65.39,65.14,1.84,991700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":984,"volume":1127,"transactions":9,"vwap":1125},"2026-05-06",65.13,65.47,63.91,63.96,-1.48,709600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":429,"volume":1135,"transactions":9,"vwap":1133},"2026-05-05",65.27,65.58,64.47,65.44,0.14,559400,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-04",64.41,65.81,65.3,0.6,0.93,716800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-01",65.29,65.41,64.44,64.7,0.03,0.05,890100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":63,"volume":1160,"transactions":9,"vwap":1158},"2026-04-30",63.5,64.78,63.16,64.67,0.76,688700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1124,"change":942,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1124},"2026-04-29",63.85,64.12,63.34,-0.56,763200,{"date":1169,"open":1140,"high":1170,"low":1171,"close":1172,"change":528,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-28",65.92,63.97,64.27,-0.68,1039400,{"date":1176,"open":1177,"high":1178,"low":1149,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-27",65.31,66.24,64.71,-0.6,-0.92,1188000,{"date":1184,"open":1106,"high":1185,"low":1186,"close":1177,"change":1044,"percent_change":387,"volume":1187,"transactions":9,"vwap":1177},"2026-04-24",65.6,64.2,1206500,{"date":1189,"open":1156,"high":1190,"low":1191,"close":1156,"change":792,"percent_change":295,"volume":1192,"transactions":9,"vwap":1156},"2026-04-23",65.43,63.0099983,1127100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":578,"volume":1200,"transactions":9,"vwap":1198},"2026-04-22",66.38,66.83,65.15,65.73,-0.64,1103500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-21",67.12,68.019997,66,66.37,-0.59,-0.88,847200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-20",67.33,68.07,66.95,66.96,-0.67,-0.99,558500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-17",67.099998,67.85,66.88,67.63,1.08,1.62,724700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1225,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-16",66.16,66.76,65.79,66.55,1.65,689100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1123,"change":56,"percent_change":348,"volume":1241,"transactions":9,"vwap":1123},"2026-04-15",65.95,66.46,64.98,707900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1240,"change":568,"percent_change":110,"volume":1247,"transactions":9,"vwap":1240},"2026-04-14",65.21,66.010002,64.86,517900,{"date":1249,"open":983,"high":1117,"low":444,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-13",64.94,1.94,3.08,1206100,{"date":1255,"open":1256,"high":1149,"low":436,"close":983,"change":1110,"percent_change":975,"volume":1257,"transactions":9,"vwap":983},"2026-04-10",64.55,864500,{"date":1259,"open":1147,"high":1260,"low":1261,"close":323,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":323},"2026-04-09",66.07,63.82,-1.61,-2.44,1053300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1205,"change":1037,"percent_change":620,"volume":1270,"transactions":9,"vwap":1205},"2026-04-08",67.27,67.58,65.84,708700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":150,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-07",65.88,67,65.77,66.42,0.58,1039500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":701,"percent_change":1207,"volume":1285,"transactions":9,"vwap":1284},"2026-04-06",66.36,66.65,65.63,66.040001,1099900,{"date":1287,"open":1246,"high":1274,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-02",64.62,66.43,1.33,2.04,669200,{"date":1294,"open":1131,"high":1295,"low":1296,"close":1297,"change":358,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-01",65.64,63.83,65.099998,-0.25,745300,{"date":1301,"open":1302,"high":1283,"low":1303,"close":992,"change":476,"percent_change":1304,"volume":1305,"transactions":9,"vwap":992},"2026-03-31",64.9,64,0.77,1170500,{"date":1307,"open":1107,"high":1308,"low":1309,"close":1310,"change":630,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-30",65.24,64.07,64.76,0.68,1251100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":295,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-27",65.48,65.71,63.78,64.32,-2.2,1273100,{"date":1322,"open":1308,"high":1323,"low":1324,"close":1275,"change":919,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1275},"2026-03-26",66.68,65.12,0.55,924300,{"date":1328,"open":1172,"high":1329,"low":1330,"close":1147,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1147},"2026-03-25",65.78,63.74,1.72,2.7,2021400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-24",64.49,64.56,63.33,63.69,-1.41,-2.17,1756400,{"date":1344,"open":981,"high":1232,"low":1158,"close":1297,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1297},"2026-03-23",0.27,0.42,1293600,{"date":1349,"open":1164,"high":1350,"low":1351,"close":1352,"change":56,"percent_change":1159,"volume":1353,"transactions":9,"vwap":1352},"2026-03-20",65.029999,63.53,64.83,1957500,{"date":1355,"open":1356,"high":1185,"low":1356,"close":1357,"change":968,"percent_change":968,"volume":1358,"transactions":9,"vwap":1357},"2026-03-19",63.54,64.34,1152600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1357,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1357},"2026-03-18",66.050003,66.2,64.19,-2.33,-3.49,1281800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1150,"percent_change":1151,"volume":1373,"transactions":9,"vwap":1372},"2026-03-17",66.94,68.23,66.31,66.67,761800,{"date":1375,"open":1361,"high":1214,"low":1361,"close":1376,"change":213,"percent_change":347,"volume":1377,"transactions":9,"vwap":1376},"2026-03-16",66.64,692200,{"date":1379,"open":1203,"high":1380,"low":1116,"close":1381,"change":1382,"percent_change":244,"volume":1383,"transactions":9,"vwap":1381},"2026-03-13",67.71,66.34,-0.58,611700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1386,"change":968,"percent_change":968,"volume":1389,"transactions":9,"vwap":1386},"2026-03-12",66.92,68,66.61,1454800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1386,"change":1395,"percent_change":1110,"volume":1396,"transactions":9,"vwap":1386},"2026-03-11",68.18,68.84,66.3,-0.94,627700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-10",68.73,69.73,67.24,67.86,-1.4,-2.02,1024200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-09",69.029999,69.53,67.8,69.26,-0.45,-0.65,1520600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-06",67.94,69.87,67.14,69.71,1.24,1.81,1317500,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1036,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-05",68.26,70.35,68.47,-0.38,1406100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1399,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1399},"2026-03-04",68.52,69.29,67.66,0.08,0.12,708500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1277,"percent_change":768,"volume":1445,"transactions":9,"vwap":1444},"2026-03-03",66.48,69.25,66.35,68.65,1681600,{"date":1447,"open":1370,"high":1448,"low":1449,"close":1213,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1213},"2026-03-02",69.099998,67.99,-1.73,-2.48,1121000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":446,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-27",69,69.91,67.9,69.8,-0.09,1938400,{"date":1462,"open":1401,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-26",70.010002,66.98,69.86,3.41,5.13,1908400,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-25",67.36,65.74,66.45,-0.81,-1.2,1316000,{"date":1478,"open":1479,"high":1480,"low":1215,"close":1481,"change":1482,"percent_change":358,"volume":1483,"transactions":9,"vwap":1481},"2026-02-24",67.41,69.21,67.26,-0.11,1181800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-23",69.45,69.58,66.77,67.37,-2.8,-3.99,1664800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":155,"percent_change":476,"volume":1499,"transactions":9,"vwap":1498},"2026-02-20",69.82,71.34,69.41,70.17,1984100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1495,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1495},"2026-02-19",70.16,70.34,69.07,-0.74,-1.05,1378000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1003,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-18",68.42,70.85,68.010002,70.56,3.13,2488400,{"date":1517,"open":1480,"high":1518,"low":1519,"close":1510,"change":1474,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1510},"2026-02-17",69.5,66.53,-1.17,2268000,{"date":1523,"open":1524,"high":1495,"low":1525,"close":1526,"change":70,"percent_change":1002,"volume":1527,"transactions":9,"vwap":1526},"2026-02-13",68.080002,67.43,69.23,2175600,{"date":1529,"open":1530,"high":1531,"low":1372,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-12",70.089996,70.2,68.33,-1.72,-2.46,2040000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-11",73,73.44,69.47,70.050003,-3.08,-4.21,1966500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":398,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-10",73.64,74.41,73.11,73.13,-0.3,1701900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-09",72.75,73.43,71.44,73.35,0.01,1767500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-06",71.9,74,71.85,73.34,2.21,3.11,1911600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-05",72.66,73.91,70.24,71.13,-1.93,-2.64,2001700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":578,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-04",73.55,76.14,70.32,73.059998,-1.3,3059200,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-03",80.51,73.18,74.019997,-6.99,-8.63,3194100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":927,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-02",81.88,82.41,80.89,81.010002,-1.13,1423100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-30",80.41,82.029999,80.13,81.94,0.87,1.07,1314000,{"date":1613,"open":1608,"high":1614,"low":1615,"close":1616,"change":529,"percent_change":1181,"volume":1617,"transactions":9,"vwap":1616},"2026-01-29",82,80.4,81.07,800100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1166,"percent_change":1173,"volume":1624,"transactions":9,"vwap":1623},"2026-01-28",82.5,82.99,81.44,81.82,719400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1506,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-27",83.31,83.97,81.77,82.38,-1.26,657300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1304,"percent_change":1142,"volume":1639,"transactions":9,"vwap":1638},"2026-01-26",82.71,83.59,82.55,83.43,804400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":807,"percent_change":1207,"volume":1646,"transactions":9,"vwap":1645},"2026-01-23",83.21,83.46,82.23,82.66,750900,{"date":1648,"open":1649,"high":1650,"low":1635,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-22",82.85,83.99,83.15,0.31,0.37,810600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":506,"percent_change":1304,"volume":1661,"transactions":9,"vwap":1660},"2026-01-21",82.51,83.57,82.3,82.84,1089900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-20",83.080002,83.71,82.019997,82.21,-1.56,-1.86,1634800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":836,"percent_change":943,"volume":1677,"transactions":9,"vwap":1676},"2026-01-16",84.29,84.57,83.2,83.77,1005300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1673,"change":419,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1673},"2026-01-15",84.019997,84.51,83.68,0.29,934400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1421,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-14",82.98,84.089996,82.96,84.050003,1.5,558400,{"date":1694,"open":1695,"high":1695,"low":1630,"close":1696,"change":1520,"percent_change":1110,"volume":1697,"transactions":9,"vwap":1696},"2026-01-13",84.39,82.81,1289200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":723,"volume":1705,"transactions":9,"vwap":1703},"2026-01-12",83.34,84.010002,82.54,83.98,0.47,725500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1166,"percent_change":1216,"volume":1712,"transactions":9,"vwap":1711},"2026-01-09",83.89,84.95,83.47,83.51,730000,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-08",82.33,84.13,84.07,1.4,1.69,890800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":348,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-07",82.25,82.83,81.79,82.67,0.92,779600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-06",80.69,82.4,80.6,81.92,0.88,1.09,884600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1735,"percent_change":507,"volume":1744,"transactions":9,"vwap":1743},"2026-01-05",79.98,81.76,79.83,81.040001,1029300,{"date":1746,"open":1747,"high":1743,"low":1748,"close":1749,"change":619,"percent_change":253,"volume":1750,"transactions":9,"vwap":1749},"2026-01-02",80.7,79.45,80.16,1072600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1589,"change":702,"percent_change":1395,"volume":1756,"transactions":9,"vwap":1589},"2025-12-31",80.74,80.86,80.089996,829000,{"date":1758,"open":1759,"high":1623,"low":1760,"close":1761,"change":568,"percent_change":1151,"volume":1762,"transactions":9,"vwap":1761},"2025-12-30",81.23,80.38,81.27,666800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1759,"change":224,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1759},"2025-12-29",81.58,82.040001,81.22,-0.61,921300,{"date":1771,"open":1772,"high":1629,"low":1753,"close":1773,"change":150,"percent_change":1704,"volume":1774,"transactions":9,"vwap":1773},"2025-12-26",81.35,81.73,530000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1772,"change":1780,"percent_change":388,"volume":1781,"transactions":9,"vwap":1772},"2025-12-24",80.3,81.63,80.19,1.05,484400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1777,"change":905,"percent_change":125,"volume":1787,"transactions":9,"vwap":1777},"2025-12-23",79.94,80.57,79.57,1522200,{"date":1789,"open":1605,"high":1790,"low":1784,"close":1791,"change":1429,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-22",81.099998,80.099998,-0.47,1049300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":135,"volume":1801,"transactions":9,"vwap":1799},"2025-12-19",79.86,80.58,79.42,80.48,0.62,1497600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1796,"change":418,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1796},"2025-12-18",79.72,81.54,79.61,0.19,1122500,{"date":1810,"open":1811,"high":1743,"low":1812,"close":1813,"change":1436,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-17",79.5,79.23,79.71,0.1,1039300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1736,"volume":1823,"transactions":9,"vwap":1821},"2025-12-16",78.77,79.77,78.31,79.63,0.86,930200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1818,"change":1382,"percent_change":254,"volume":1829,"transactions":9,"vwap":1818},"2025-12-15",79.41,79.74,78.63,1161300,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1044,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-12",78.82,79.66,79.35,0.67,1037400,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1832,"change":1704,"percent_change":1141,"volume":1841,"transactions":9,"vwap":1832},"2025-12-11",78.42,79.51,894500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-10",77.19,78.59,77.010002,78.35,1.2,1.56,841800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":418,"percent_change":1807,"volume":1857,"transactions":9,"vwap":1856},"2025-12-09",76.94,77.96,76.93,77.15,789700,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1459,"volume":1864,"transactions":9,"vwap":1862},"2025-12-08",77.07,76.17,77,-0.07,1567600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1860,"change":1800,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1860},"2025-12-05",76.39,77.33,76.31,0.81,818300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1704,"percent_change":1800,"volume":1878,"transactions":9,"vwap":1877},"2025-12-04",75.98,76.83,75.66,76.45,850900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1874,"change":799,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1874},"2025-12-03",75.52,76.089996,74.84,1.37,1839000,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1180,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-02",75.89,74.45,74.95,-0.79,3859100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":927,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-01",75.67,76.8,75.44,75.55,-1.22,1078700,{"date":1902,"open":1582,"high":1903,"low":1904,"close":1905,"change":880,"percent_change":814,"volume":1906,"transactions":9,"vwap":1905},"2025-11-28",76.88,75.7,76.48,411300,{"date":1908,"open":1877,"high":1909,"low":1910,"close":1911,"change":942,"percent_change":1792,"volume":1912,"transactions":9,"vwap":1911},"2025-11-26",76.69,75.93,76.050003,730100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":538,"volume":1920,"transactions":9,"vwap":1918},"2025-11-25",75.79,76.64,75.47,76.41,1.04,775300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":759,"percent_change":1506,"volume":1927,"transactions":9,"vwap":1926},"2025-11-24",75.84,76.33,75,75.37,1484800,{"date":1929,"open":1930,"high":1918,"low":1931,"close":1861,"change":63,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1861},"2025-11-21",75.29,74.55,1.59,1374800,{"date":1935,"open":1936,"high":1937,"low":1889,"close":1938,"change":24,"percent_change":1022,"volume":1939,"transactions":9,"vwap":1938},"2025-11-20",75.8,76.32,74.98,844000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":620,"percent_change":1016,"volume":1946,"transactions":9,"vwap":1945},"2025-11-19",75.73,76.56,74.79,75.39,878200,{"date":1948,"open":1949,"high":1867,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-18",75.12,74.32,76.019997,0.97,1.29,1549400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":985,"volume":1962,"transactions":9,"vwap":1960},"2025-11-17",77.62,77.76,74.56,75.050003,-2.69,1735300,{"date":1964,"open":1965,"high":1966,"low":1943,"close":1967,"change":1968,"percent_change":1225,"volume":1969,"transactions":9,"vwap":1967},"2025-11-14",76.66,78.39,77.74,0.83,1773500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1412,"percent_change":1382,"volume":1976,"transactions":9,"vwap":1975},"2025-11-13",76.5,77.28,75.35,76.91,1999000,{"date":1978,"open":1979,"high":1980,"low":1972,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-12",82.32,84.5,77.36,-6.6,-7.86,4157100,{"date":1986,"open":1987,"high":28,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-11",85.18,83.65,83.96,-1.53,-1.79,1706600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1727,"percent_change":1736,"volume":1999,"transactions":9,"vwap":1998},"2025-11-10",84.81,85.56,84.14,85.49,925100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1674,"change":2005,"percent_change":1736,"volume":2006,"transactions":9,"vwap":1674},"2025-11-07",83.67,84.64,83.44,0.91,622000,{"date":2008,"open":2002,"high":2009,"low":2010,"close":2011,"change":1053,"percent_change":549,"volume":1396,"transactions":9,"vwap":2011},"2025-11-06",84.23,83.27,83.66,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1628,"change":1029,"percent_change":814,"volume":2017,"transactions":9,"vwap":1628},"2025-11-05",83.49,84.21,83.41,827000,{"date":2019,"open":1690,"high":2020,"low":2021,"close":2014,"change":1199,"percent_change":702,"volume":2022,"transactions":9,"vwap":2014},"2025-11-04",84.76,83.25,897800,{"date":2024,"open":1650,"high":2025,"low":2026,"close":1716,"change":2027,"percent_change":777,"volume":2028,"transactions":9,"vwap":1716},"2025-11-03",84.91,83.36,-0.13,840900,{"date":2030,"open":2011,"high":2031,"low":1700,"close":2032,"change":2033,"percent_change":56,"volume":2034,"transactions":9,"vwap":2032},"2025-10-31",84.56,84.26,0.41,787200,{"date":2036,"open":2037,"high":2038,"low":1658,"close":2039,"change":1053,"percent_change":549,"volume":2040,"transactions":9,"vwap":2039},"2025-10-30",83.78,84.92,83.85,989000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":23,"percent_change":734,"volume":2047,"transactions":9,"vwap":2046},"2025-10-29",84.61,85.42,83.76,84.16,1285700,{"date":2049,"open":2050,"high":2025,"low":2039,"close":2051,"change":2052,"percent_change":418,"volume":2053,"transactions":9,"vwap":2051},"2025-10-28",84.27,84.4,0.13,542700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2050,"change":768,"percent_change":92,"volume":2059,"transactions":9,"vwap":2050},"2025-10-27",83.5,84.42,82.63,938000,{"date":2061,"open":2062,"high":2063,"low":2010,"close":2064,"change":447,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-24",83.95,84.49,83.42,-0.12,600900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1053,"percent_change":549,"volume":2073,"transactions":9,"vwap":2072},"2025-10-23",83.7,83.74,82.77,83.52,453500,{"date":2075,"open":2076,"high":1695,"low":2077,"close":2078,"change":1437,"percent_change":1134,"volume":2079,"transactions":9,"vwap":2078},"2025-10-22",83.56,83.24,83.83,703300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1665,"change":1610,"percent_change":1953,"volume":2085,"transactions":9,"vwap":1665},"2025-10-21",82.7,84.18,82.35,661500,{"date":2087,"open":2072,"high":2088,"low":2089,"close":2090,"change":1551,"percent_change":942,"volume":2091,"transactions":9,"vwap":2090},"2025-10-20",83.86,82.56,82.64,589500,{"date":2093,"open":1702,"high":1675,"low":1659,"close":2094,"change":347,"percent_change":1325,"volume":2095,"transactions":9,"vwap":2094},"2025-10-17",82.94,540600,{"date":2097,"open":2098,"high":2099,"low":1666,"close":2100,"change":110,"percent_change":569,"volume":2101,"transactions":9,"vwap":2100},"2025-10-16",82.58,83.07,82.49,967600,{"date":2103,"open":2011,"high":2104,"low":1723,"close":2105,"change":960,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-15",84,82.43,-1.47,1029600,{"date":2109,"open":2110,"high":2062,"low":2111,"close":2011,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2011},"2025-10-14",81,80.64,2.22,2.73,969900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1622,"change":1835,"percent_change":1968,"volume":2120,"transactions":9,"vwap":1622},"2025-10-13",81.080002,81.48,80.43,976700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1631,"volume":2128,"transactions":9,"vwap":2126},"2025-10-10",82.059998,82.36,80.35,80.77,-1.03,1111000,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":1166,"percent_change":1173,"volume":2134,"transactions":9,"vwap":2133},"2025-10-09",83.010002,81.31,81.8,735900,{"date":2136,"open":2105,"high":2037,"low":2137,"close":2124,"change":446,"percent_change":1863,"volume":2138,"transactions":9,"vwap":2124},"2025-10-08",81.36,992600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":115,"percent_change":115,"volume":2145,"transactions":9,"vwap":2144},"2025-10-07",82.73,83.12,82.24,82.42,735700,{"date":2147,"open":1979,"high":2148,"low":2149,"close":2105,"change":904,"percent_change":2052,"volume":2150,"transactions":9,"vwap":2105},"2025-10-06",82.62,81.75,1253100,{"date":2152,"open":1723,"high":2153,"low":1614,"close":1979,"change":429,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1979},"2025-10-03",82.91,0.26,866100,{"date":2157,"open":2158,"high":1644,"low":2159,"close":2160,"change":2161,"percent_change":799,"volume":1705,"transactions":9,"vwap":2160},"2025-10-02",81.34,81.28,82.11,0.84,{"date":2163,"open":2164,"high":1702,"low":1753,"close":1761,"change":2165,"percent_change":792,"volume":2166,"transactions":9,"vwap":1761},"2025-10-01",81.9,-0.78,1313600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1010,"percent_change":438,"volume":2173,"transactions":9,"vwap":2172},"2025-09-30",80.93,82.099998,80.83,82.050003,1054500,{"date":2175,"open":2176,"high":2124,"low":2177,"close":2178,"change":2179,"percent_change":548,"volume":2180,"transactions":9,"vwap":2178},"2025-09-29",81.84,80.91,81.46,-0.17,993400,{"date":2182,"open":2137,"high":2183,"low":2184,"close":1778,"change":880,"percent_change":1044,"volume":2185,"transactions":9,"vwap":1778},"2025-09-26",82.16,81.019997,1029200,{"date":2187,"open":2153,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1341,"volume":2192,"transactions":9,"vwap":2190},"2025-09-25",83.29,80.96,81.2,-1.8,1070500,{"date":2194,"open":2195,"high":2069,"low":2153,"close":2196,"change":548,"percent_change":1298,"volume":2197,"transactions":9,"vwap":2196},"2025-09-24",83.3,83,1037600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":1642,"change":1340,"percent_change":518,"volume":2203,"transactions":9,"vwap":1642},"2025-09-23",84.62,84.75,83.14,639800,{"date":2205,"open":2045,"high":2201,"low":1638,"close":2200,"change":1968,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2200},"2025-09-22",0.99,865600,{"date":2209,"open":1709,"high":1709,"low":1638,"close":2210,"change":862,"percent_change":1016,"volume":2211,"transactions":9,"vwap":2210},"2025-09-19",83.79,1066800,{"date":2213,"open":2214,"high":2020,"low":2214,"close":2063,"change":2033,"percent_change":56,"volume":2215,"transactions":9,"vwap":2063},"2025-09-18",83.87,680500,{"date":2217,"open":2218,"high":2219,"low":1676,"close":2220,"change":1814,"percent_change":1437,"volume":2221,"transactions":9,"vwap":2220},"2025-09-17",84.32,85.14,84.080002,615200,{"date":2223,"open":2224,"high":2043,"low":2225,"close":1703,"change":2226,"percent_change":23,"volume":2227,"transactions":9,"vwap":1703},"2025-09-16",84.25,83.69,-0.2,609100,{"date":2229,"open":2230,"high":2231,"low":1628,"close":2083,"change":2232,"percent_change":578,"volume":2233,"transactions":9,"vwap":2083},"2025-09-15",85.5,85.66,-0.82,999100,{"date":2235,"open":2236,"high":2231,"low":2237,"close":2238,"change":2239,"percent_change":701,"volume":2240,"transactions":9,"vwap":2238},"2025-09-12",85.010002,84.7,85,-0.33,555400,{"date":2242,"open":2243,"high":2244,"low":2076,"close":2245,"change":2246,"percent_change":1331,"volume":2247,"transactions":9,"vwap":2245},"2025-09-11",84.12,85.6,85.33,1.44,483200,{"date":2249,"open":2244,"high":2250,"low":2251,"close":1708,"change":1669,"percent_change":1341,"volume":2252,"transactions":9,"vwap":1708},"2025-09-10",85.73,83.6,594500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":446,"volume":2260,"transactions":9,"vwap":2258},"2025-09-09",85.87,86.11,85.3,85.75,-0.05,695000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2226,"percent_change":1093,"volume":2267,"transactions":9,"vwap":2266},"2025-09-08",85.95,86.14,84.77,85.8,728400,{"date":2269,"open":1980,"high":2270,"low":2057,"close":2271,"change":1718,"percent_change":1234,"volume":2272,"transactions":9,"vwap":2271},"2025-09-05",86.010002,86,558600,{"date":2274,"open":2275,"high":2275,"low":2088,"close":2276,"change":2277,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-04",84.85,84.6,-0.02,701300,{"date":2280,"open":2104,"high":2281,"low":2282,"close":2200,"change":905,"percent_change":419,"volume":2283,"transactions":9,"vwap":2200},"2025-09-03",84.68,83.089996,1107300,{"date":2285,"open":1709,"high":2286,"low":1997,"close":2057,"change":2287,"percent_change":863,"volume":2288,"transactions":9,"vwap":2057},"2025-09-02",85.65,-1.15,1327200,{"date":2290,"open":2043,"high":2244,"low":2218,"close":2291,"change":2292,"percent_change":337,"volume":2293,"transactions":9,"vwap":2291},"2025-08-29",85.57,0.98,1357200,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-08-28",87.099998,84.46,84.59,-2.54,-2.92,1380300,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":1010,"percent_change":1311,"volume":2307,"transactions":9,"vwap":2306},"2025-08-27",85.97,87.25,87.13,1088200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":702,"volume":2315,"transactions":9,"vwap":2313},"2025-08-26",87.010002,87.57,86.41,86.54,-0.66,594600,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":377,"percent_change":284,"volume":2321,"transactions":9,"vwap":2320},"2025-08-25",88.29,87.059998,87.2,548000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":338,"volume":2329,"transactions":9,"vwap":2327},"2025-08-22",87.15,88.46,86.89,88.27,1.66,700100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1053,"percent_change":942,"volume":2336,"transactions":9,"vwap":2335},"2025-08-21",86.78,86.84,86.089996,86.61,792300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":735,"percent_change":1768,"volume":2343,"transactions":9,"vwap":2342},"2025-08-20",87.78,88.050003,86.87,86.92,874300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":347,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-19",87.3,88.080002,87,87.45,0.52,955800,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2348,"change":942,"percent_change":24,"volume":2356,"transactions":9,"vwap":2348},"2025-08-18",88.44,86.94,945500,{"date":2358,"open":2349,"high":2359,"low":2360,"close":2361,"change":1559,"percent_change":1559,"volume":2362,"transactions":9,"vwap":2361},"2025-08-15",87.89,87.089996,87.36,773500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1340,"volume":2370,"transactions":9,"vwap":2368},"2025-08-14",88.22,88.48,86.97,87.35,-1.25,676000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1003,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-13",86.44,88.61,86.31,88.6,2.48,1049000,{"date":2380,"open":2312,"high":2381,"low":2382,"close":2383,"change":1559,"percent_change":1559,"volume":2384,"transactions":9,"vwap":2383},"2025-08-12",87.43,85.9,86.46,811400,{"date":2386,"open":2387,"high":2388,"low":2312,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-11",89.41,90.29,86.45,-2.96,-3.31,1154600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2387,"change":2398,"percent_change":2399,"volume":2017,"transactions":9,"vwap":2387},"2025-08-08",88.86,90.12,88.65,0.54,0.61,{"date":2401,"open":2383,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-07",89.65,85.12,88.87,4.3,5.08,1554700,{"date":2409,"open":2410,"high":2411,"low":2078,"close":1674,"change":398,"percent_change":1036,"volume":2412,"transactions":9,"vwap":1674},"2025-08-06",84.82,84.88,916500,{"date":2414,"open":2415,"high":2266,"low":1673,"close":2416,"change":294,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-05",85.45,84.79,-1.04,1023100,{"date":2420,"open":2200,"high":2421,"low":2200,"close":2422,"change":63,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-08-04",85.81,85.68,1.41,988900,{"date":2426,"open":2427,"high":2231,"low":2220,"close":2063,"change":244,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2063},"2025-08-01",85.29,-1.02,1027400,{"date":2431,"open":2334,"high":2432,"low":2433,"close":2434,"change":702,"percent_change":1208,"volume":2435,"transactions":9,"vwap":2434},"2025-07-31",86.83,85.28,85.36,676700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":943,"percent_change":202,"volume":2442,"transactions":9,"vwap":2441},"2025-07-30",86.8,87.080002,85.83,86.12,695100,{"date":2444,"open":2310,"high":2320,"low":2445,"close":2446,"change":776,"percent_change":1459,"volume":2447,"transactions":9,"vwap":2446},"2025-07-29",86.42,86.74,701800,{"date":2449,"open":2450,"high":2451,"low":2335,"close":2452,"change":2127,"percent_change":1520,"volume":2453,"transactions":9,"vwap":2452},"2025-07-28",87.85,88.089996,86.82,539000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2450,"change":1166,"percent_change":620,"volume":2459,"transactions":9,"vwap":2450},"2025-07-25",88.53,88.55,87.5,357900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2464,"change":1585,"percent_change":295,"volume":2465,"transactions":9,"vwap":2464},"2025-07-24",89.48,89.87,88.41,681900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2154,"volume":2473,"transactions":9,"vwap":2471},"2025-07-23",89.49,90.25,89.35,89.71,0.23,802300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2462,"change":2479,"percent_change":1234,"volume":2480,"transactions":9,"vwap":2462},"2025-07-22",88.39,89.85,88.12,1.45,718600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1110,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-21",89.29,89.55,87.99,88.029999,-1.55,798400,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":904,"percent_change":1437,"volume":2495,"transactions":9,"vwap":2494},"2025-07-18",89.8,89.99,89.32,89.42,520600,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2498,"change":1134,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2498},"2025-07-17",89.31,89.75,88.79,0.16,453300,{"date":2504,"open":2374,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":786,"volume":2509,"transactions":9,"vwap":2507},"2025-07-16",89.43,87.87,89.17,1.12,630800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2340,"change":1173,"percent_change":752,"volume":2515,"transactions":9,"vwap":2340},"2025-07-15",88.68,89.44,88.019997,971700,{"date":2517,"open":2478,"high":2518,"low":2478,"close":2519,"change":1704,"percent_change":1044,"volume":2520,"transactions":9,"vwap":2519},"2025-07-14",88.99,88.73,876400,{"date":2522,"open":2523,"high":2524,"low":2365,"close":2525,"change":2526,"percent_change":558,"volume":2527,"transactions":9,"vwap":2525},"2025-07-11",89.059998,89.14,88.26,-0.98,965000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1364,"percent_change":2299,"volume":2534,"transactions":9,"vwap":2533},"2025-07-10",91.29,91.39,89.13,89.24,767200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1506,"percent_change":1601,"volume":2336,"transactions":9,"vwap":2540},"2025-07-09",92.62,92.75,91.14,91.57,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2537,"change":631,"percent_change":1609,"volume":2546,"transactions":9,"vwap":2537},"2025-07-08",92.74,93.44,92.18,740200,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2165,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-07",92.42,93.019997,91.62,91.82,-0.84,605200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1609,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-03",91.86,92.67,91.81,92.6,0.95,359800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":408,"percent_change":224,"volume":2569,"transactions":9,"vwap":2568},"2025-07-02",91.79,92.17,90.96,91.73,544300,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2561,"percent_change":1919,"volume":2576,"transactions":9,"vwap":2575},"2025-07-01",91.099998,93.12,90.63,92.19,654200,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":2472,"percent_change":125,"volume":2582,"transactions":9,"vwap":2581},"2025-06-30",91.49,90.55,91.24,619300,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":942,"percent_change":701,"volume":2589,"transactions":9,"vwap":2588},"2025-06-27",91.68,92.32,90.44,91.010002,1723300,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":135,"volume":2597,"transactions":9,"vwap":2595},"2025-06-26",91.19,91.7,90.36,91.37,0.71,641500,{"date":2599,"open":2537,"high":2537,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-06-25",90.6,90.66,-1.96,-2.12,1108400,{"date":2606,"open":2607,"high":179,"low":2568,"close":2537,"change":486,"percent_change":348,"volume":2608,"transactions":9,"vwap":2537},"2025-06-24",92.050003,752900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":466,"percent_change":1304,"volume":2615,"transactions":9,"vwap":2614},"2025-06-23",91,91.97,90.69,91.93,579900,{"date":2617,"open":2618,"high":2618,"low":2601,"close":2619,"change":1601,"percent_change":1899,"volume":2620,"transactions":9,"vwap":2619},"2025-06-20",92.73,91.23,787800,{"date":2622,"open":2623,"high":2624,"low":2545,"close":2625,"change":528,"percent_change":1792,"volume":2626,"transactions":9,"vwap":2625},"2025-06-18",92.81,93.2,92.36,663100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":943,"percent_change":2314,"volume":2633,"transactions":9,"vwap":2632},"2025-06-17",93.23,93.79,92.69,92.8,613700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-06-16",92.35,93.49,92.089996,93.42,1.47,1.6,810800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1111,"percent_change":984,"volume":2649,"transactions":9,"vwap":2648},"2025-06-13",93.55,93.68,91.77,91.95,732500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1277,"percent_change":1800,"volume":2656,"transactions":9,"vwap":2655},"2025-06-12",93.16,94.32,92.94,94.080002,598600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":212,"percent_change":275,"volume":2663,"transactions":9,"vwap":2662},"2025-06-11",93.14,94.040001,92.83,93.5,770600,{"date":2665,"open":2661,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":92,"volume":2670,"transactions":9,"vwap":2668},"2025-06-10",93.73,92.64,93.33,0.94,659500,{"date":2672,"open":2673,"high":2674,"low":2566,"close":2675,"change":904,"percent_change":1437,"volume":2676,"transactions":9,"vwap":2675},"2025-06-09",92.3,93.13,92.39,764700,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-06-06",90.95,92.37,92.28,1.3,1.43,658600,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":529,"percent_change":2232,"volume":2691,"transactions":9,"vwap":2690},"2025-06-05",92.059998,92.23,90.81,90.98,340800,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2568,"change":359,"percent_change":223,"volume":2697,"transactions":9,"vwap":2568},"2025-06-04",92,92.7,91.56,474400,{"date":2699,"open":2700,"high":2638,"low":2701,"close":2694,"change":1683,"percent_change":145,"volume":2702,"transactions":9,"vwap":2694},"2025-06-03",91.17,90.97,426100,{"date":2704,"open":2705,"high":2612,"low":2706,"close":2707,"change":2259,"percent_change":2259,"volume":2708,"transactions":9,"vwap":2707},"2025-06-02",91.78,90.75,91.71,556100,{"date":2710,"open":2711,"high":2614,"low":2712,"close":2713,"change":1814,"percent_change":904,"volume":2714,"transactions":9,"vwap":2713},"2025-05-30",91.55,90.8,91.76,628100,{"date":2716,"open":2711,"high":2717,"low":2718,"close":2719,"change":155,"percent_change":150,"volume":2720,"transactions":9,"vwap":2719},"2025-05-29",91.91,91.13,91.66,528100,{"date":2722,"open":2566,"high":2543,"low":2723,"close":2724,"change":2417,"percent_change":1601,"volume":2725,"transactions":9,"vwap":2724},"2025-05-28",91.27,91.31,754200,{"date":2727,"open":2728,"high":2661,"low":2728,"close":2636,"change":2206,"percent_change":1225,"volume":2729,"transactions":9,"vwap":2636},"2025-05-27",91.28,534400,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1036,"percent_change":734,"volume":2736,"transactions":9,"vwap":2735},"2025-05-23",91.22,91.65,90.4,91.36,690100,{"date":2738,"open":2739,"high":2740,"low":2718,"close":2551,"change":447,"percent_change":1482,"volume":2741,"transactions":9,"vwap":2551},"2025-05-22",91.69,92.56,624500,{"date":2743,"open":2679,"high":2744,"low":2745,"close":2746,"change":41,"percent_change":631,"volume":2747,"transactions":9,"vwap":2746},"2025-05-21",92.53,90.34,91.72,837300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1093,"percent_change":1298,"volume":2754,"transactions":9,"vwap":2753},"2025-05-20",90.78,91.42,90.5,90.99,339100,{"date":2756,"open":2572,"high":2648,"low":2757,"close":2732,"change":358,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2732},"2025-05-19",91.059998,-0.18,331600,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":466,"percent_change":1304,"volume":2766,"transactions":9,"vwap":2765},"2025-05-16",90.2,91.44,89.74,91.38,437300,{"date":2768,"open":2492,"high":2769,"low":2770,"close":2771,"change":105,"percent_change":120,"volume":2772,"transactions":9,"vwap":2771},"2025-05-15",90.77,89.88,90.68,406500,{"date":2774,"open":2600,"high":2724,"low":2775,"close":2776,"change":295,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-14",89.66,89.67,-1.59,470100,{"date":2780,"open":2636,"high":2781,"low":2611,"close":2782,"change":1101,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-13",93.51,91.12,-1.28,471100,{"date":2786,"open":2787,"high":2788,"low":2585,"close":2673,"change":387,"percent_change":70,"volume":2789,"transactions":9,"vwap":2673},"2025-05-12",92.9,93.39,371600,{"date":2791,"open":2792,"high":2695,"low":2619,"close":2793,"change":377,"percent_change":265,"volume":2794,"transactions":9,"vwap":2793},"2025-05-09",92.55,91.48,599200,{"date":2796,"open":2797,"high":2798,"low":2775,"close":2792,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2792},"2025-05-08",90,94.61,3.21,3.59,1249400,{"date":2803,"open":2804,"high":2805,"low":2500,"close":2806,"change":1601,"percent_change":2369,"volume":2807,"transactions":9,"vwap":2806},"2025-05-07",90.57,90.89,89.34,1256700,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2812,"change":631,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-05-06",88.95,90.53,90.47,0.89,725700,{"date":2816,"open":2817,"high":2818,"low":2512,"close":2776,"change":2819,"percent_change":1652,"volume":2820,"transactions":9,"vwap":2776},"2025-05-05",89.11,90.35,0.28,345000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1159,"percent_change":1822,"volume":2827,"transactions":9,"vwap":2826},"2025-05-02",89.51,90.18,88.71,89.39,404400,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1151,"percent_change":110,"volume":2834,"transactions":9,"vwap":2833},"2025-05-01",89.21,89.46,88.52,88.63,459600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1704,"percent_change":1044,"volume":2841,"transactions":9,"vwap":2840},"2025-04-30",87.61,88.72,86.6,88.58,691300,{"date":2843,"open":2839,"high":2840,"low":2839,"close":2844,"change":1290,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-04-29",88.11,1.53,523800,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2332,"change":1304,"percent_change":70,"volume":2852,"transactions":9,"vwap":2332},"2025-04-28",86.43,87.49,86.07,658200,{"date":2854,"open":2382,"high":2849,"low":2855,"close":2270,"change":1807,"percent_change":879,"volume":2856,"transactions":9,"vwap":2270},"2025-04-25",85.53,478600,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1822,"percent_change":105,"volume":2863,"transactions":9,"vwap":2862},"2025-04-24",85.099998,85.91,84.58,85.82,602200,{"date":2865,"open":2866,"high":2310,"low":2031,"close":2867,"change":1780,"percent_change":681,"volume":2868,"transactions":9,"vwap":2867},"2025-04-23",85.059998,84.96,474300,{"date":183,"open":2870,"high":2104,"low":1637,"close":2871,"change":815,"percent_change":85,"volume":2872,"transactions":9,"vwap":2871},82.8,83.91,980400]