[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFA":3,"homepage-market-summary":30,"stock-historical-EFA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI EAFE ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1481,3.272776,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},103.96,103.71,104.155,103.305,102.82,1.14,1.11,11193819.756226,108.89,91.21,16707483.082101116,72.1,6311,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},81.75,15794381,5764948970.525279,26.27,"2025-04-22",[182,185,195,206,217,228,238,249,260,270,280,289,299,310,321,332,343,353,364,375,385,396,407,417,428,438,446,455,465,476,486,496,506,516,526,535,544,554,565,573,579,588,598,609,620,630,641,650,659,670,680,691,700,711,722,730,739,748,756,766,771,777,784,792,800,809,818,824,830,836,844,851,858,865,871,879,887,895,901,908,915,921,928,935,939,944,949,955,958,964,971,976,981,987,995,1002,1009,1018,1024,1031,1040,1047,1053,1061,1066,1073,1081,1087,1094,1102,1111,1118,1127,1135,1142,1150,1154,1160,1165,1172,1179,1185,1192,1198,1207,1215,1222,1229,1238,1247,1255,1263,1272,1281,1289,1298,1306,1314,1322,1329,1338,1346,1354,1361,1368,1376,1384,1391,1396,1404,1411,1417,1424,1429,1433,1438,1445,1450,1455,1458,1462,1469,1474,1478,1483,1490,1497,1502,1510,1515,1524,1529,1535,1543,1550,1557,1564,1572,1579,1585,1591,1600,1606,1613,1619,1627,1634,1641,1647,1654,1661,1668,1675,1682,1688,1694,1700,1708,1714,1721,1730,1737,1742,1746,1751,1759,1764,1770,1777,1784,1791,1797,1803,1811,1819,1826,1835,1842,1849,1857,1864,1868,1873,1878,1883,1891,1898,1905,1909,1917,1924,1928,1935,1942,1947,1951,1954,1959,1966,1971,1975,1981,1987,1994,1998,2003,2012,2020,2024,2031,2036,2043,2048,2053,2059,2066,2073,2081,2087,2093,2098,2104,2111,2117,2123,2127,2131,2137,2142,2149,2153,2159,2166,2173,2181,2187,2192,2199,2207,2214,2222,2229,2234,2238,2243,2250,2255,2262,2270,2277,2283,2290,2297,2304,2311,2318,2325,2331,2337,2346,2353,2360,2369,2375,2381,2387,2393,2399,2407,2413,2418,2424,2432,2438,2444,2449,2454,2458,2463,2469,2476,2484,2489,2496,2503,2510,2517,2522,2528,2532,2539,2545,2550,2554,2559,2564,2568,2574,2579,2585,2591,2596,2602,2608,2614,2621,2628,2634,2640,2647,2654,2661,2666,2671,2678,2684,2691,2697,2704,2711,2718,2725,2731,2738,2745],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},48299,103.8259,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",103.38,103.54,102.34,-1.07,-1.03,21309679.41615,81682,102.7583,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",104.9,104.95,103.78,103.89,-0.65,-0.62,37067499.836956,85965,104.1758,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",104.58,104.67,103.855,104.54,-0.5,-0.48,14651770.062619,50621,104.3204,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",104.985,105.62,104.495,105.04,-0.52,-0.49,20730721.328728,61604,104.9467,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":102,"volume":235,"transactions":236,"vwap":237},"2026-09-25",105.18,105.625,104.755,105.56,1.06,14070520.486986,49675,105.2991,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",104.41,104.91,103.905,104.5,-0.3,-0.29,17124623.542116,53102,104.457,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",105.485,105.555,104.46,104.8,-1.7,-1.6,12210321.334571,47896,104.935,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":152,"volume":267,"transactions":268,"vwap":269},"2026-09-22",106.405,106.7799,105.875,106.5,0.37,11185044.489916,50468,106.3812,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":23,"volume":277,"transactions":278,"vwap":279},"2026-09-21",106.09,106.35,105.66,106.13,1.16,10884498.025513,45936,106.0776,{"date":281,"open":219,"high":282,"low":283,"close":284,"change":190,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",105.13,104.605,104.97,-1.01,17992802.634291,51123,104.89,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":89,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",106.28,106.39,105.915,106.04,0.97,8514850.507597,35587,106.1103,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",105.88,106.17,104.36,105.02,-0.38,-0.36,11545676.882617,51179,105.3552,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",105.48,105.51,105.045,105.4,-0.45,-0.43,11921749.368849,50623,105.3401,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",105.8,106.44,105.44,105.85,-0.85,-0.8,11477451.250383,44388,105.9211,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",106.98,107.03,106.57,106.7,1.04,0.98,10285845.148262,48003,106.7462,{"date":344,"open":345,"high":346,"low":347,"close":274,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",106,106.335,105.49,-0.9,-0.84,12804365.37998,52498,105.7883,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",107.27,107.315,106.495,106.56,-1.2,-1.11,15827653.225028,50414,106.7697,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",108.34,108.405,107.705,107.76,-0.59,-0.54,8318987.660408,39263,107.9661,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",107.85,108.575,108.35,0.14,0.13,5730777.360028,34687,108.2807,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",108.02,108.4099,107.6,108.21,1.15,1.07,12746226.854195,44251,108.1321,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",106.73,107.1,106.64,107.06,0.57,0.54,6463702.733924,43409,106.9408,{"date":408,"open":409,"high":355,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",107.04,106.285,106.49,-0.96,-0.89,10129599.718822,40922,106.6835,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",108.04,108.07,107.265,107.45,-0.27,-0.25,9539194.259364,36404,107.4865,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":244,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",108.52,108.74,107.525,107.72,-0.28,13245042.984043,49624,107.8402,{"date":439,"open":419,"high":440,"low":441,"close":387,"change":424,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",108.14,107.605,-0.23,5371934.359785,35228,107.8548,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":371,"percent_change":212,"volume":452,"transactions":453,"vwap":454},"2026-08-26",108.68,108.82,108.145,108.27,5219092.627685,36944,108.3732,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":132,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",108.51,108.83,108.24,108.81,0.72,6438753.645554,44748,108.623,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",107.99,108.185,107.775,108.03,-0.21,-0.19,6095423.360163,35730,108.0126,{"date":477,"open":478,"high":479,"low":480,"close":459,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",108.13,108.37,108.045,0.89,0.83,9935618.699814,57596,108.2099,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":245,"volume":493,"transactions":494,"vwap":495},"2026-08-20",107.29,107.86,107.16,107.35,-0.31,10578409.258665,50275,107.3779,{"date":497,"open":498,"high":420,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",107.87,107.405,107.66,0.39,0.36,10829625.204677,60954,107.667,{"date":507,"open":508,"high":509,"low":510,"close":355,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",107.75,108.025,107.18,-1.18,-1.09,14561278.388095,52897,107.4008,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":472,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",108.66,108.865,108.345,108.45,-0.17,9375599.129366,58898,108.5554,{"date":527,"open":528,"high":25,"low":529,"close":530,"change":531,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",108.76,108.4625,108.64,-0.05,5660191.575817,33678,108.6445,{"date":536,"open":537,"high":25,"low":457,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",108.67,108.69,0.19,0.18,7237890.939555,39154,108.6839,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":147,"volume":551,"transactions":552,"vwap":553},"2026-08-12",108.75,108.815,108.32,108.5,0.41,9901365.875015,45859,108.5028,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",108.44,108.625,107.88,108.09,0.08,0.07,6368380.941317,33088,108.1608,{"date":566,"open":390,"high":567,"low":568,"close":569,"change":371,"percent_change":212,"volume":570,"transactions":571,"vwap":572},"2026-08-10",108.305,107.965,108.01,7015481.780011,35852,108.0962,{"date":574,"open":546,"high":528,"low":468,"close":575,"change":59,"percent_change":23,"volume":576,"transactions":577,"vwap":578},"2026-08-07",108.55,9430888.497232,46869,108.4755,{"date":580,"open":500,"high":581,"low":582,"close":583,"change":584,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",107.905,107.255,107.36,-0.07,8510713.582851,42351,107.4464,{"date":589,"open":467,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",108,107.4,107.43,0.11,0.1,9007597.153072,45596,107.608,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",106.72,107.47,106.61,107.32,1.3,1.23,10410034.924252,51507,107.1952,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",105.72,106.08,105.535,106.02,0.44,0.42,9956843.449546,45676,105.9117,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":202,"volume":627,"transactions":628,"vwap":629},"2026-07-31",105.75,105.8297,104.6,105.58,-0.66,14260693.83837,66411,105.3994,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",105.005,106.32,104.81,106.24,2.87,2.78,13263685.662139,61948,105.9143,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":223,"percent_change":212,"volume":647,"transactions":648,"vwap":649},"2026-07-29",103.715,104.85,102.98,103.37,11646402.467823,67427,103.7229,{"date":651,"open":652,"high":653,"low":654,"close":200,"change":655,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",103.19,104.18,103.12,-0.02,9580483.730006,46003,103.8057,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",104.355,104.455,103.445,103.91,0.5,0.48,9299983.075816,50401,103.8737,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":665,"volume":677,"transactions":678,"vwap":679},"2026-07-24",103.5,104.025,103.255,103.41,0.51,9032149.479574,44616,103.547,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",102.755,103.29,102.54,102.9,-1.35,-1.29,12596067.885806,51722,102.8955,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":539,"percent_change":540,"volume":697,"transactions":698,"vwap":699},"2026-07-22",104.44,104.64,104.215,104.25,14694586.991447,37021,104.3709,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",103.51,104.19,103.09,104.06,1.49,1.45,9826921.270244,38925,103.9268,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",103.34,103.49,102.465,102.57,-0.76,-0.74,14834448.68393,54942,102.8883,{"date":723,"open":724,"high":702,"low":724,"close":725,"change":213,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",102.51,103.33,-0.46,10969900.839538,56444,103.1945,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":349,"percent_change":328,"volume":736,"transactions":737,"vwap":738},"2026-07-16",103.67,104.22,103.47,103.81,9966804.433209,43329,103.7923,{"date":740,"open":741,"high":634,"low":742,"close":743,"change":744,"percent_change":137,"volume":745,"transactions":746,"vwap":747},"2026-07-15",104.28,103.8,104.65,0.69,7415824.310196,41353,104.384,{"date":749,"open":750,"high":751,"low":664,"close":17,"change":461,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",104.38,105.09,0.7,9914166.431369,49154,104.2509,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":512,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",103.85,103.98,103.085,103.24,-1.04,10953703.785768,55000,103.4245,{"date":767,"open":653,"high":624,"low":768,"close":769,"change":550,"percent_change":501,"volume":770,"transactions":9,"vwap":769},"2026-07-10",103.61,104.33,8286800,{"date":772,"open":768,"high":703,"low":773,"close":774,"change":775,"percent_change":403,"volume":776,"transactions":9,"vwap":774},"2026-07-09",103.55,103.92,0.56,7586400,{"date":778,"open":779,"high":675,"low":780,"close":781,"change":328,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-08",102.81,102.26,103.36,-0.77,8642800,{"date":785,"open":786,"high":787,"low":758,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",105.019997,105.16,104.16,-1.3,-1.23,10714800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":338,"volume":799,"transactions":9,"vwap":797},"2026-07-06",105,105.52,104.88,105.46,1.09,9803200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",104.59,105.27,103.75,104.37,1.35,1.31,12686000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",103.07,103.43,102.87,103.019997,-0.86,-0.83,13487100,{"date":819,"open":820,"high":200,"low":652,"close":821,"change":822,"percent_change":616,"volume":823,"transactions":9,"vwap":821},"2026-06-30",103.32,103.88,0.43,16945900,{"date":825,"open":813,"high":734,"low":826,"close":827,"change":828,"percent_change":481,"volume":829,"transactions":9,"vwap":827},"2026-06-29",102.22,103.45,0.91,10788600,{"date":831,"open":832,"high":811,"low":833,"close":684,"change":834,"percent_change":370,"volume":835,"transactions":9,"vwap":684},"2026-06-26",102.46,102.3,-0.61,21219200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":481,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-25",103.48,103.73,102.73,103.15,0.87,13135400,{"date":845,"open":846,"high":847,"low":848,"close":780,"change":849,"percent_change":849,"volume":850,"transactions":9,"vwap":780},"2026-06-24",102.24,102.65,101.92,-0.2,12504200,{"date":852,"open":853,"high":814,"low":854,"close":832,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":832},"2026-06-23",102.38,102.32,-2.12,-2.03,17425700,{"date":859,"open":802,"high":860,"low":861,"close":208,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":208},"2026-06-22",104.84,104.43,0.17,0.16,9596200,{"date":866,"open":208,"high":867,"low":653,"close":240,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":240},"2026-06-18",104.66,0.63,0.61,15466300,{"date":872,"open":873,"high":874,"low":875,"close":199,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":199},"2026-06-17",105.040001,105.42,103.59,-0.53,-0.51,20717600,{"date":880,"open":881,"high":254,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",104.72,104.23,104.31,0.23,0.22,12047000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":348,"volume":894,"transactions":9,"vwap":892},"2026-06-15",104.69,104.74,103.99,104.080002,-0.94,14053600,{"date":896,"open":743,"high":897,"low":703,"close":786,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":786},"2026-06-12",105.36,0.29,0.28,14219900,{"date":902,"open":903,"high":644,"low":826,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",102.48,104.73,3.16,3.11,20415000,{"date":909,"open":910,"high":685,"low":911,"close":912,"change":913,"percent_change":687,"volume":914,"transactions":9,"vwap":912},"2026-06-10",102.23,101.49,101.57,-1.33,22737700,{"date":916,"open":200,"high":917,"low":918,"close":685,"change":919,"percent_change":919,"volume":920,"transactions":9,"vwap":685},"2026-06-09",104.24,101.34,0.02,21878000,{"date":922,"open":923,"high":672,"low":924,"close":925,"change":926,"percent_change":869,"volume":927,"transactions":9,"vwap":925},"2026-06-08",103.27,102.72,102.88,0.62,13550300,{"date":929,"open":930,"high":703,"low":931,"close":780,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":780},"2026-06-05",104.14,101.91,-2.69,-2.56,16937500,{"date":936,"open":211,"high":786,"low":861,"close":198,"change":482,"percent_change":937,"volume":938,"transactions":9,"vwap":198},"2026-06-04",0.8,10158700,{"date":940,"open":208,"high":694,"low":941,"close":942,"change":348,"percent_change":815,"volume":943,"transactions":9,"vwap":942},"2026-06-03",104.07,104.12,11807100,{"date":945,"open":802,"high":787,"low":946,"close":786,"change":947,"percent_change":775,"volume":948,"transactions":9,"vwap":786},"2026-06-02",104.53,0.58,8400600,{"date":950,"open":891,"high":951,"low":952,"close":693,"change":306,"percent_change":953,"volume":954,"transactions":9,"vwap":693},"2026-06-01",104.92,103.6,-0.34,17412600,{"date":956,"open":282,"high":795,"low":904,"close":254,"change":593,"percent_change":593,"volume":957,"transactions":9,"vwap":254},"2026-05-29",16926000,{"date":959,"open":942,"high":960,"low":961,"close":889,"change":962,"percent_change":962,"volume":963,"transactions":9,"vwap":889},"2026-05-28",105.010002,103.97,-0.08,13606000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":306,"percent_change":953,"volume":970,"transactions":9,"vwap":969},"2026-05-27",105.059998,105.089996,104.52,104.77,12599500,{"date":972,"open":973,"high":797,"low":974,"close":282,"change":391,"percent_change":23,"volume":975,"transactions":9,"vwap":282},"2026-05-26",105.35,104.76,12884900,{"date":977,"open":733,"high":978,"low":979,"close":759,"change":471,"percent_change":849,"volume":980,"transactions":9,"vwap":759},"2026-05-22",104.48,103.79,12012200,{"date":982,"open":21,"high":983,"low":984,"close":703,"change":402,"percent_change":985,"volume":986,"transactions":9,"vwap":703},"2026-05-21",104.56,102.6,0.55,14357600,{"date":988,"open":989,"high":664,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",102.16,101.97,103.62,1.7,1.67,16511800,{"date":996,"open":997,"high":998,"low":999,"close":848,"change":718,"percent_change":1000,"volume":1001,"transactions":9,"vwap":848},"2026-05-19",102.080002,102.47,101.69,-0.72,13211800,{"date":1003,"open":903,"high":21,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-18",101.78,102.66,0.94,0.92,15944000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-15",102.010002,102.14,101.55,101.72,-1.74,-1.68,17916800,{"date":1019,"open":979,"high":1020,"low":675,"close":1021,"change":1022,"percent_change":306,"volume":1023,"transactions":9,"vwap":1021},"2026-05-14",103.93,103.46,-0.37,8943600,{"date":1025,"open":1026,"high":821,"low":1027,"close":1028,"change":744,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-13",103.010002,102.93,103.83,0.67,9578900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-12",103,103.28,102.35,103.14,-0.6,-0.58,15770900,{"date":1041,"open":735,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":471,"volume":1046,"transactions":9,"vwap":1044},"2026-05-11",104,103.57,103.74,-0.22,10717500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":17,"change":392,"percent_change":338,"volume":1052,"transactions":9,"vwap":17},"2026-05-08",103.77,104.040001,103.39,12280100,{"date":1054,"open":1055,"high":1056,"low":21,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-07",104.82,104.86,102.89,-1.92,-1.83,19257500,{"date":1062,"open":243,"high":951,"low":883,"close":634,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":634},"2026-05-06",2.77,2.71,14755500,{"date":1067,"open":1068,"high":989,"low":1069,"close":1070,"change":82,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-05",101.67,101.19,102.040001,1.33,12347300,{"date":1074,"open":1075,"high":1014,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-04",101.44,100.26,100.7,-1.4,-1.37,21026300,{"date":1082,"open":1083,"high":813,"low":1084,"close":1085,"change":1045,"percent_change":1045,"volume":1086,"transactions":9,"vwap":1085},"2026-05-01",102.29,102.07,102.099998,14447200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":854,"change":1092,"percent_change":1092,"volume":1093,"transactions":9,"vwap":854},"2026-04-30",101.32,102.58,101.089996,2.39,16585800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":191,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-29",100.4,100.48,99.51,99.93,-1.02,10986800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-28",100.93,101.13,100.56,100.96,-0.42,-0.41,11008800,{"date":1112,"open":1113,"high":1114,"low":918,"close":1115,"change":1116,"percent_change":305,"volume":1117,"transactions":9,"vwap":1115},"2026-04-27",101.83,102.059998,101.38,-0.39,10091700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-24",101.41,101.96,101.15,101.77,0.53,0.52,14219400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1000,"volume":1134,"transactions":9,"vwap":1132},"2026-04-23",101.75,102.12,100.15,101.24,-0.73,15773900,{"date":1136,"open":1137,"high":853,"low":1138,"close":990,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":990},"2026-04-22",102.33,101.65,0.34,0.33,9990800,{"date":1143,"open":1144,"high":923,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-21",103.13,101.51,101.63,-2.28,-2.19,18105400,{"date":1151,"open":1152,"high":1020,"low":1144,"close":664,"change":1109,"percent_change":1116,"volume":1153,"transactions":9,"vwap":664},"2026-04-20",103.72,12896100,{"date":1155,"open":253,"high":282,"low":1156,"close":1157,"change":807,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-17",104.21,104.32,1.27,17321500,{"date":1161,"open":1162,"high":1163,"low":847,"close":1026,"change":244,"percent_change":245,"volume":1164,"transactions":9,"vwap":1026},"2026-04-16",103.56,103.58,13227600,{"date":1166,"open":1051,"high":827,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-15",102.94,103.31,-0.33,-0.32,8786300,{"date":1173,"open":713,"high":1174,"low":1175,"close":1176,"change":482,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-14",103.82,103.21,103.64,0.81,16581000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":779,"change":868,"percent_change":926,"volume":1184,"transactions":9,"vwap":779},"2026-04-13",101.27,102.85,101.18,19346900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":884,"percent_change":884,"volume":1191,"transactions":9,"vwap":1190},"2026-04-10",102.63,102.69,101.81,102.18,8670300,{"date":1193,"open":1091,"high":998,"low":1194,"close":1195,"change":1196,"percent_change":442,"volume":1197,"transactions":9,"vwap":1195},"2026-04-09",100.91,101.95,-0.24,14958400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-08",102.49,102.64,101.52,102.19,3.84,3.9,22300800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-07",97.67,98.5,96.79,98.35,-0.14,19809700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":52,"percent_change":665,"volume":1221,"transactions":9,"vwap":1220},"2026-04-06",98.13,98.73,98.029999,98.49,11810900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":834,"percent_change":202,"volume":1228,"transactions":9,"vwap":1227},"2026-04-02",96.54,98.42,96.36,98,17276100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-01",98.52,99.32,98.22,98.61,1.48,1.52,27123200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-31",95.57,97.16,95.059998,97.13,3.06,3.25,39448000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":898,"volume":1254,"transactions":9,"vwap":1252},"2026-03-30",94.72,94.98,93.67,94.07,0.27,16136400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":815,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-27",94.29,94.84,93.52,93.8,-0.91,22341100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",95.47,96.23,94.62,94.66,-2,-2.07,19676500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-25",96.92,97.15,96.15,96.66,1.39,1.46,20476300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":370,"volume":1288,"transactions":9,"vwap":1286},"2026-03-24",94.49,95.81,94.35,95.27,-0.57,22695800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-23",95.53,97.019997,94.95,95.84,2.25,2.4,40781200,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-20",96.13,93.080002,93.59,-2.93,-3.04,45493400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":522,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-19",94.94,97.11,94.8,96.52,-0.18,34858300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1016,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-18",97.81,98.010002,96.61,96.69,-1.71,26644800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1253,"percent_change":899,"volume":1328,"transactions":9,"vwap":1327},"2026-03-17",98.74,98.97,98.24,98.37,16411500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-16",97.64,98.32,97.45,98.099998,1.8,1.87,17384000,{"date":1339,"open":1209,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-13",98.11,96.14,96.3,-1.16,-1.19,27628100,{"date":1347,"open":1348,"high":1217,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-12",98.040001,97.010002,97.46,-1.55,-1.57,34724600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":471,"percent_change":471,"volume":1360,"transactions":9,"vwap":1359},"2026-03-11",98.64,99.38,98.29,99.010002,21345300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":884,"percent_change":884,"volume":1367,"transactions":9,"vwap":1366},"2026-03-10",99.74,100.88,99.07,99.22,44802900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":461,"volume":1375,"transactions":9,"vwap":1373},"2026-03-09",96.78,99.41,95.98,98.99,0.71,37484700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":413,"volume":1383,"transactions":9,"vwap":1381},"2026-03-06",97.27,98.69,97.059998,98.28,-0.88,27734400,{"date":1385,"open":1386,"high":1387,"low":1233,"close":1388,"change":1389,"percent_change":1148,"volume":1390,"transactions":9,"vwap":1388},"2026-03-05",99.78,100.27,99.16,-2.22,34508300,{"date":1392,"open":1393,"high":911,"low":1096,"close":1115,"change":1394,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1115},"2026-03-04",100.79,1.29,30766400,{"date":1397,"open":1398,"high":1106,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-03",98.65,97.75,100.089996,-3.21,-3.11,52567300,{"date":1405,"open":1406,"high":839,"low":924,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-02",102.76,103.3,-2.08,-1.97,38046600,{"date":1412,"open":795,"high":1413,"low":1414,"close":1415,"change":472,"percent_change":1312,"volume":1416,"transactions":9,"vwap":1415},"2026-02-27",105.94,105.26,105.38,25575500,{"date":1418,"open":1419,"high":611,"low":1420,"close":1421,"change":1422,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-26",105.64,104.87,105.57,-0.09,28482700,{"date":1425,"open":1414,"high":323,"low":1426,"close":274,"change":45,"percent_change":1427,"volume":1428,"transactions":9,"vwap":274},"2026-02-25",105.15,0.96,14783800,{"date":1430,"open":1431,"high":951,"low":892,"close":867,"change":539,"percent_change":540,"volume":1432,"transactions":9,"vwap":867},"2026-02-24",104.17,17358000,{"date":1434,"open":634,"high":1435,"low":703,"close":1436,"change":317,"percent_change":1109,"volume":1437,"transactions":9,"vwap":1436},"2026-02-23",105.11,104.47,14151800,{"date":1439,"open":1440,"high":1441,"low":1440,"close":197,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":197},"2026-02-20",103.86,105.050003,0.85,0.82,25737500,{"date":1446,"open":188,"high":1447,"low":646,"close":1448,"change":245,"percent_change":434,"volume":1449,"transactions":9,"vwap":1448},"2026-02-19",104.089996,104.050003,15994100,{"date":1451,"open":805,"high":241,"low":942,"close":1452,"change":1453,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-18",104.34,0.12,16099000,{"date":1456,"open":781,"high":1452,"low":814,"close":733,"change":655,"percent_change":655,"volume":1457,"transactions":9,"vwap":733},"2026-02-17",19647200,{"date":1459,"open":821,"high":861,"low":827,"close":917,"change":1460,"percent_change":1460,"volume":1461,"transactions":9,"vwap":917},"2026-02-13",0.09,22651300,{"date":1463,"open":967,"high":1464,"low":735,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-12",105.24,104.15,-0.79,-0.75,29385300,{"date":1470,"open":860,"high":1471,"low":788,"close":1472,"change":752,"percent_change":1029,"volume":1473,"transactions":9,"vwap":1472},"2026-02-11",105.17,104.94,20493500,{"date":1475,"open":208,"high":209,"low":917,"close":917,"change":122,"percent_change":1476,"volume":1477,"transactions":9,"vwap":917},"2026-02-10",0.24,16861700,{"date":1479,"open":1480,"high":1431,"low":654,"close":891,"change":1481,"percent_change":82,"volume":1482,"transactions":9,"vwap":891},"2026-02-09",103.23,1.38,20137400,{"date":1484,"open":999,"high":847,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-06",101.64,102.61,2.28,2.27,17343700,{"date":1491,"open":1492,"high":1122,"low":1387,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-05",100.62,100.33,-1.45,-1.42,22760200,{"date":1498,"open":998,"high":1499,"low":1500,"close":1004,"change":1140,"percent_change":1140,"volume":1501,"transactions":9,"vwap":1004},"2026-02-04",102.67,101.37,25576700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-03",101.14,101.66,100.64,101.45,0.05,23625500,{"date":1511,"open":1364,"high":1013,"low":1512,"close":1513,"change":137,"percent_change":137,"volume":1514,"transactions":9,"vwap":1513},"2026-02-02",100.82,101.4,21725500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-30",101.35,101.54,100.37,100.74,-0.95,-0.93,27813400,{"date":1525,"open":1526,"high":1085,"low":1106,"close":999,"change":1527,"percent_change":1029,"volume":1528,"transactions":9,"vwap":999},"2026-01-29",102.019997,0.68,29236200,{"date":1530,"open":1069,"high":1531,"low":1106,"close":1532,"change":72,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-28",101.36,101.010002,-1.06,21938700,{"date":1536,"open":1537,"high":854,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-27",101.47,101.43,102.089996,1.62,1.61,19754300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":665,"percent_change":665,"volume":1549,"transactions":9,"vwap":1548},"2026-01-26",100.54,100.83,100.46,100.47,14959300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":985,"percent_change":985,"volume":1556,"transactions":9,"vwap":1555},"2026-01-23",99.17,100,99,99.97,16753500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":501,"percent_change":501,"volume":1563,"transactions":9,"vwap":1562},"2026-01-22",99.39,99.67,99.18,99.42,16592800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":102,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-21",98.27,99.28,97.89,99.029999,1.03,26150500,{"date":1573,"open":1227,"high":1379,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-20",97.86,98.019997,-1.51,-1.52,26893300,{"date":1580,"open":1562,"high":1581,"low":1582,"close":1583,"change":1253,"percent_change":1253,"volume":1584,"transactions":9,"vwap":1583},"2026-01-16",99.54,99.059998,99.53,18699200,{"date":1586,"open":1587,"high":1587,"low":1366,"close":1588,"change":1589,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-15",99.62,99.26,-0.04,24662400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-14",99.19,99.37,98.98,99.3,0.46,0.47,19947400,{"date":1601,"open":1602,"high":1603,"low":1398,"close":1604,"change":1287,"percent_change":1287,"volume":1605,"transactions":9,"vwap":1604},"2026-01-13",99.23,99.25,98.84,17697700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1371,"change":1611,"percent_change":869,"volume":1612,"transactions":9,"vwap":1371},"2026-01-12",99.15,99.44,99.12,0.6,15313500,{"date":1614,"open":1225,"high":1615,"low":1616,"close":1617,"change":842,"percent_change":481,"volume":1618,"transactions":9,"vwap":1617},"2026-01-09",98.89,98.33,98.81,16001700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-08",97.56,97.95,97.53,97.94,0.01,14090500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1022,"percent_change":305,"volume":1633,"transactions":9,"vwap":1632},"2026-01-07",98.14,98.21,97.84,97.93,15468900,{"date":1635,"open":1636,"high":1637,"low":1217,"close":1638,"change":1639,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-06",98.31,98.48,98.3,0.15,14557900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":23,"percent_change":22,"volume":1646,"transactions":9,"vwap":1644},"2026-01-05",97.26,98.15,97.23,25187000,{"date":1648,"open":1649,"high":1309,"low":1650,"close":1651,"change":102,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-02",97.029999,96.51,97.040001,1.05,42922400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1109,"percent_change":317,"volume":1660,"transactions":9,"vwap":1659},"2025-12-31",96.33,96.39,95.92,96.029999,27618000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":863,"percent_change":862,"volume":1667,"transactions":9,"vwap":1666},"2025-12-30",96.63,96.8,96.42,96.44,15877000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":245,"percent_change":244,"volume":1674,"transactions":9,"vwap":1673},"2025-12-29",96.26,96.47,96.059998,96.28,16705400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":863,"percent_change":862,"volume":1681,"transactions":9,"vwap":1680},"2025-12-26",96.53,96.6,96.34,96.57,9304200,{"date":1683,"open":1656,"high":1684,"low":1685,"close":1686,"change":1453,"percent_change":1453,"volume":1687,"transactions":9,"vwap":1686},"2025-12-24",96.46,96.19,96.41,5609700,{"date":1689,"open":1673,"high":1666,"low":1690,"close":1691,"change":1692,"percent_change":926,"volume":1693,"transactions":9,"vwap":1691},"2025-12-23",96.17,96.29,0.59,16485700,{"date":1695,"open":1265,"high":1696,"low":1697,"close":1698,"change":1476,"percent_change":122,"volume":1699,"transactions":9,"vwap":1698},"2025-12-22",95.76,95.4,95.7,15861200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1029,"volume":1707,"transactions":9,"vwap":1705},"2025-12-19",95.26,95.73,95.21,95.46,0.64,31094700,{"date":1709,"open":1293,"high":1710,"low":1711,"close":1712,"change":1029,"percent_change":1374,"volume":1713,"transactions":9,"vwap":1712},"2025-12-18",95.31,94.58,94.82,29971400,{"date":1715,"open":1716,"high":1293,"low":1717,"close":1718,"change":782,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-17",94.73,94.13,94.15,-0.81,34926000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-16",95.14,95.23,94.6,94.92,-2.17,-2.24,29380500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1692,"percent_change":869,"volume":1736,"transactions":9,"vwap":1735},"2025-12-15",97.31,97.42,96.87,97.089996,22751500,{"date":1738,"open":1380,"high":1739,"low":1276,"close":1740,"change":877,"percent_change":876,"volume":1741,"transactions":9,"vwap":1740},"2025-12-12",97.18,96.5,20514900,{"date":1743,"open":1744,"high":1275,"low":1663,"close":1349,"change":402,"percent_change":1692,"volume":1745,"transactions":9,"vwap":1349},"2025-12-11",96.72,19221400,{"date":1747,"open":1748,"high":1678,"low":1749,"close":1666,"change":234,"percent_change":23,"volume":1750,"transactions":9,"vwap":1666},"2025-12-10",95.56,95.5,21171700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1213,"volume":1758,"transactions":9,"vwap":1756},"2025-12-09",95.6,95.83,95.36,95.38,-0.13,15966700,{"date":1760,"open":1761,"high":1761,"low":1755,"close":1762,"change":244,"percent_change":492,"volume":1763,"transactions":9,"vwap":1762},"2025-12-08",95.82,95.51,13589200,{"date":1765,"open":1766,"high":1266,"low":1767,"close":1284,"change":1768,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1284},"2025-12-05",96.099998,95.64,0,15829800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1284,"change":1775,"percent_change":1253,"volume":1776,"transactions":9,"vwap":1284},"2025-12-04",96.080002,96.18,95.65,0.26,13862900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":676,"percent_change":403,"volume":1783,"transactions":9,"vwap":1782},"2025-12-03",95.12,95.59,95.099998,95.55,14439800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":142,"percent_change":1139,"volume":1790,"transactions":9,"vwap":1789},"2025-12-02",95.080002,95.13,94.75,95.040001,14267600,{"date":1792,"open":1726,"high":1793,"low":1794,"close":1249,"change":1795,"percent_change":224,"volume":1796,"transactions":9,"vwap":1249},"2025-12-01",95.15,94.69,-0.47,21791500,{"date":1798,"open":1258,"high":1799,"low":1800,"close":1801,"change":142,"percent_change":1139,"volume":1802,"transactions":9,"vwap":1801},"2025-11-28",95.22,94.74,95.19,8136000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1570,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-26",94.26,95.010002,94.23,94.87,1.1,13481200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":23,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-25",93.13,93.88,92.89,93.84,1.2,19903700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":560,"percent_change":1460,"volume":1825,"transactions":9,"vwap":1824},"2025-11-24",92.45,92.88,92.34,92.73,18550900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-21",92.099998,92.9,91.76,92.65,1.41,1.55,27211400,{"date":1836,"open":1813,"high":1837,"low":26,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-20",93.25,91.24,-1.28,-1.38,26720600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":434,"percent_change":244,"volume":1848,"transactions":9,"vwap":1847},"2025-11-19",92.71,93.07,92.14,92.52,15425200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":789,"volume":1856,"transactions":9,"vwap":1854},"2025-11-18",92.81,93.15,92.3,92.8,-1.22,22482300,{"date":1858,"open":1725,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":789,"volume":1863,"transactions":9,"vwap":1861},"2025-11-17",94.88,93.68,94.019997,-1.24,18850900,{"date":1865,"open":1859,"high":1291,"low":1866,"close":1702,"change":423,"percent_change":434,"volume":1867,"transactions":9,"vwap":1702},"2025-11-14",94.78,17396400,{"date":1869,"open":1870,"high":1684,"low":1871,"close":1291,"change":191,"percent_change":190,"volume":1872,"transactions":9,"vwap":1291},"2025-11-13",96.35,95.43,15864800,{"date":1874,"open":1875,"high":1319,"low":1875,"close":1876,"change":402,"percent_change":1692,"volume":1877,"transactions":9,"vwap":1876},"2025-11-12",96.31,96.56,9532200,{"date":1879,"open":1880,"high":1341,"low":1880,"close":1881,"change":752,"percent_change":38,"volume":1882,"transactions":9,"vwap":1881},"2025-11-11",95.67,95.99,12959400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1652,"volume":1890,"transactions":9,"vwap":1888},"2025-11-10",94.86,95.35,94.59,95.29,0.99,15682400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":152,"percent_change":266,"volume":1897,"transactions":9,"vwap":1896},"2025-11-07",93.57,94.32,93.34,94.3,13976900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":471,"percent_change":1045,"volume":1904,"transactions":9,"vwap":1903},"2025-11-06",94.27,94.36,93.71,93.95,16176000,{"date":1906,"open":1860,"high":1894,"low":1251,"close":1907,"change":1611,"percent_change":1706,"volume":1908,"transactions":9,"vwap":1907},"2025-11-05",94.16,12451300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":191,"volume":1916,"transactions":9,"vwap":1914},"2025-11-04",93.53,94.029999,93.45,93.56,-0.97,10349000,{"date":1918,"open":1919,"high":1920,"low":1805,"close":1921,"change":1922,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-03",94.56,94.64,94.53,0.04,10681400,{"date":1925,"open":1887,"high":1926,"low":1717,"close":1283,"change":471,"percent_change":1045,"volume":1927,"transactions":9,"vwap":1283},"2025-10-31",94.61,19459200,{"date":1929,"open":1930,"high":1786,"low":1931,"close":1932,"change":1108,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-30",94.57,94.5,94.7,-0.44,13967800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1779,"change":371,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1779},"2025-10-29",95.66,95.75,94.65,-0.56,17914300,{"date":1943,"open":1944,"high":1945,"low":1265,"close":1937,"change":1589,"percent_change":1589,"volume":1946,"transactions":9,"vwap":1937},"2025-10-28",95.63,95.95,9187600,{"date":1948,"open":1748,"high":1703,"low":1949,"close":1698,"change":137,"percent_change":744,"volume":1950,"transactions":9,"vwap":1698},"2025-10-27",95.48,10612600,{"date":1952,"open":1786,"high":1704,"low":1308,"close":1789,"change":1639,"percent_change":863,"volume":1953,"transactions":9,"vwap":1789},"2025-10-24",8967800,{"date":1955,"open":1267,"high":1956,"low":1267,"close":1957,"change":615,"percent_change":1598,"volume":1958,"transactions":9,"vwap":1957},"2025-10-23",95,94.89,10584400,{"date":1960,"open":1725,"high":1961,"low":1962,"close":1963,"change":1213,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-22",94.76,94.050003,94.45,-0.15,15028600,{"date":1967,"open":1885,"high":1956,"low":1968,"close":1887,"change":1969,"percent_change":1133,"volume":1970,"transactions":9,"vwap":1887},"2025-10-21",94.55,-0.7,16644300,{"date":1972,"open":1293,"high":1756,"low":1973,"close":1888,"change":132,"percent_change":482,"volume":1974,"transactions":9,"vwap":1888},"2025-10-20",94.93,12951100,{"date":1976,"open":1977,"high":1930,"low":1978,"close":1979,"change":862,"percent_change":540,"volume":1980,"transactions":9,"vwap":1979},"2025-10-17",94.040001,93.92,94.51,16789400,{"date":1982,"open":1983,"high":1800,"low":1984,"close":1985,"change":52,"percent_change":1125,"volume":1986,"transactions":9,"vwap":1985},"2025-10-16",94.42,94,94.34,24970300,{"date":1988,"open":1989,"high":1717,"low":1990,"close":1991,"change":1992,"percent_change":666,"volume":1993,"transactions":9,"vwap":1991},"2025-10-15",93.86,93.32,93.85,0.45,15005400,{"date":1995,"open":1821,"high":1860,"low":1823,"close":1996,"change":616,"percent_change":1992,"volume":1997,"transactions":9,"vwap":1996},"2025-10-14",93.4,15119000,{"date":1999,"open":1831,"high":1301,"low":2000,"close":2001,"change":159,"percent_change":937,"volume":2002,"transactions":9,"vwap":2001},"2025-10-13",92.53,92.98,11132900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-10",93.69,93.77,92.12,92.24,-1.73,-1.84,26137200,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-09",94.79,93.74,93.97,-0.78,-0.82,10567900,{"date":2021,"open":2014,"high":1973,"low":1968,"close":1788,"change":899,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1788},"2025-10-08",0.3,11159400,{"date":2025,"open":2026,"high":1806,"low":2027,"close":2028,"change":816,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-07",94.96,94.43,94.47,-0.87,9075000,{"date":2032,"open":2033,"high":1291,"low":1793,"close":2034,"change":885,"percent_change":884,"volume":2035,"transactions":9,"vwap":2034},"2025-10-06",95.25,95.3,12812500,{"date":2037,"open":2038,"high":1286,"low":2039,"close":1786,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1786},"2025-10-03",94.97,94.85,0.79,0.84,13985500,{"date":2044,"open":2045,"high":1725,"low":2046,"close":1257,"change":1639,"percent_change":863,"volume":2047,"transactions":9,"vwap":1257},"2025-10-02",94.54,93.87,15300500,{"date":2049,"open":1814,"high":1900,"low":1989,"close":2050,"change":2051,"percent_change":1443,"volume":2052,"transactions":9,"vwap":2050},"2025-10-01",94.14,0.77,17167900,{"date":2054,"open":1815,"high":2055,"low":2056,"close":2057,"change":147,"percent_change":550,"volume":2058,"transactions":9,"vwap":2057},"2025-09-30",93.46,92.86,93.37,24295000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":502,"percent_change":501,"volume":2065,"transactions":9,"vwap":2064},"2025-09-29",92.92,93.059998,92.77,92.99,13807100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1374,"percent_change":2051,"volume":2072,"transactions":9,"vwap":2071},"2025-09-26",92.31,92.64,92.23,92.63,18138000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":626,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-25",91.95,92.019997,91.53,91.92,-0.71,22434600,{"date":2082,"open":2083,"high":2061,"low":2084,"close":2085,"change":371,"percent_change":1038,"volume":2086,"transactions":9,"vwap":2085},"2025-09-24",92.69,92.46,92.58,14910700,{"date":2088,"open":2089,"high":1251,"low":2090,"close":2091,"change":1312,"percent_change":472,"volume":2092,"transactions":9,"vwap":2091},"2025-09-23",93.51,93.019997,93.12,14688400,{"date":2094,"open":2095,"high":1895,"low":1824,"close":2096,"change":2022,"percent_change":142,"volume":2097,"transactions":9,"vwap":2096},"2025-09-22",92.96,93.3,13692200,{"date":2099,"open":2100,"high":1852,"low":2101,"close":2102,"change":306,"percent_change":1116,"volume":2103,"transactions":9,"vwap":2102},"2025-09-19",93.040001,92.76,93,21889300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":502,"percent_change":501,"volume":2110,"transactions":9,"vwap":2109},"2025-09-18",93.099998,93.48,92.82,93.36,15791600,{"date":2112,"open":2113,"high":2006,"low":2114,"close":2102,"change":2115,"percent_change":1022,"volume":2116,"transactions":9,"vwap":2102},"2025-09-17",93.24,92.61,-0.35,17013600,{"date":2118,"open":1259,"high":2119,"low":1301,"close":2120,"change":2121,"percent_change":434,"volume":2122,"transactions":9,"vwap":2120},"2025-09-16",93.54,93.35,-0.26,25226900,{"date":2124,"open":1913,"high":1860,"low":1990,"close":2125,"change":926,"percent_change":1029,"volume":2126,"transactions":9,"vwap":2125},"2025-09-15",93.61,18108000,{"date":2128,"open":2064,"high":1813,"low":2063,"close":2064,"change":1022,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2064},"2025-09-12",-0.4,10010500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2109,"change":339,"percent_change":234,"volume":2136,"transactions":9,"vwap":2109},"2025-09-11",92.78,93.39,92.75,11013000,{"date":2138,"open":1831,"high":2063,"low":2139,"close":2140,"change":655,"percent_change":655,"volume":2141,"transactions":9,"vwap":2140},"2025-09-10",92.27,92.38,11838300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":492,"percent_change":1169,"volume":2148,"transactions":9,"vwap":2147},"2025-09-09",92.33,92.5,92.15,92.4,10893200,{"date":2150,"open":2084,"high":2151,"low":2008,"close":1844,"change":1007,"percent_change":45,"volume":2152,"transactions":9,"vwap":1844},"2025-09-08",92.74,12010700,{"date":2154,"open":2007,"high":2155,"low":2156,"close":2157,"change":550,"percent_change":1992,"volume":2158,"transactions":9,"vwap":2157},"2025-09-05",92.39,91.5,91.79,15510600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":137,"percent_change":38,"volume":2165,"transactions":9,"vwap":2164},"2025-09-04",91,91.4,90.94,91.38,10348000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":380,"percent_change":1639,"volume":2172,"transactions":9,"vwap":2171},"2025-09-03",90.45,90.8,90.37,90.72,14418600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":348,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-02",90.099998,90.74,90.040001,90.58,-0.98,15496100,{"date":2182,"open":2077,"high":2183,"low":2184,"close":2185,"change":371,"percent_change":370,"volume":2186,"transactions":9,"vwap":2185},"2025-08-29",91.65,91.33,91.48,18544500,{"date":2188,"open":2189,"high":1846,"low":2190,"close":2076,"change":1139,"percent_change":266,"volume":2191,"transactions":9,"vwap":2076},"2025-08-28",92,91.83,11136400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1045,"percent_change":1196,"volume":2198,"transactions":9,"vwap":2197},"2025-08-27",91.22,91.72,91.040001,91.68,13054200,{"date":2200,"open":2201,"high":2075,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-26",91.74,91.67,91.9,-0.1,-0.11,11788900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2189,"change":790,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2189},"2025-08-25",92.79,92.95,91.98,-1.32,11700800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1481,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-08-22",92.21,93.38,92.18,93.23,1.5,15827500,{"date":2223,"open":2078,"high":2224,"low":2225,"close":2226,"change":1038,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-21",92.07,91.69,91.85,-0.63,11258900,{"date":2230,"open":2139,"high":2084,"low":2231,"close":2232,"change":1140,"percent_change":502,"volume":2233,"transactions":9,"vwap":2232},"2025-08-20",92.11,92.43,15871100,{"date":2235,"open":2144,"high":2236,"low":2076,"close":1828,"change":1625,"percent_change":1625,"volume":2237,"transactions":9,"vwap":1828},"2025-08-19",92.49,10721600,{"date":2239,"open":2075,"high":1846,"low":2240,"close":2241,"change":2204,"percent_change":2205,"volume":2242,"transactions":9,"vwap":2241},"2025-08-18",91.8,92.089996,11577800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":403,"percent_change":1692,"volume":2249,"transactions":9,"vwap":2248},"2025-08-15",92.22,92.28,92.040001,92.19,11864300,{"date":2251,"open":2252,"high":2197,"low":2253,"close":2183,"change":1625,"percent_change":1625,"volume":2254,"transactions":9,"vwap":2183},"2025-08-14",91.23,91.2,11790600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":985,"percent_change":1611,"volume":2261,"transactions":9,"vwap":2260},"2025-08-13",91.39,91.66,91.37,91.64,9490500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1809,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-12",90.39,91.15,90.28,91.089996,1.22,12302700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":305,"percent_change":1108,"volume":2276,"transactions":9,"vwap":2275},"2025-08-11",90.12,90.2,89.88,89.99,8516600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2170,"change":985,"percent_change":869,"volume":2282,"transactions":9,"vwap":2170},"2025-08-08",90.15,90.53,90.080002,10367200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":937,"percent_change":66,"volume":2289,"transactions":9,"vwap":2288},"2025-08-07",90.019997,90.089996,89.44,89.82,11525600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":947,"percent_change":137,"volume":2296,"transactions":9,"vwap":2295},"2025-08-06",88.84,89.17,88.77,89.019997,11499900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":112,"percent_change":112,"volume":2303,"transactions":9,"vwap":2302},"2025-08-05",88.6,88.64,88.17,88.44,11634100,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":276,"percent_change":1071,"volume":2310,"transactions":9,"vwap":2309},"2025-08-04",88.23,88.47,88.11,88.45,14718100,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":442,"percent_change":2121,"volume":2317,"transactions":9,"vwap":2316},"2025-08-01",87.28,87.43,86.74,87.29,18658100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1521,"percent_change":190,"volume":2324,"transactions":9,"vwap":2323},"2025-07-31",88.099998,88.14,87.35,87.52,29271500,{"date":2326,"open":2327,"high":2328,"low":2321,"close":2307,"change":2329,"percent_change":1000,"volume":2330,"transactions":9,"vwap":2307},"2025-07-30",88.83,89.080002,-0.64,14623000,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":1312,"percent_change":849,"volume":2336,"transactions":9,"vwap":2335},"2025-07-29",89.3,88.93,89.11,11888600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-28",89.81,89.86,89.099998,89.29,-1.46,-1.61,13654000,{"date":2347,"open":2348,"high":2349,"low":2286,"close":2350,"change":2205,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-25",90.19,90.76,90.75,-0.12,9583200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2357,"change":2358,"percent_change":718,"volume":2359,"transactions":9,"vwap":2357},"2025-07-24",91.07,91.27,90.86,-0.68,12025500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-07-23",90.54,91.57,90.49,91.54,2.22,2.49,18088200,{"date":2370,"open":2334,"high":2371,"low":2372,"close":2373,"change":52,"percent_change":985,"volume":2374,"transactions":9,"vwap":2373},"2025-07-22",89.39,88.71,89.32,12134300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2327,"change":1598,"percent_change":1124,"volume":2380,"transactions":9,"vwap":2327},"2025-07-21",88.78,89.28,88.61,9324000,{"date":2382,"open":2295,"high":2383,"low":2384,"close":2385,"change":424,"percent_change":434,"volume":2386,"transactions":9,"vwap":2385},"2025-07-18",89.029999,88.28,88.36,11044700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2379,"change":884,"percent_change":1775,"volume":2392,"transactions":9,"vwap":2379},"2025-07-17",88.15,88.62,88.089996,9542000,{"date":2394,"open":2395,"high":2302,"low":2396,"close":2397,"change":502,"percent_change":550,"volume":2398,"transactions":9,"vwap":2397},"2025-07-16",87.98,87.72,88.38,16776500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1522,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-15",88.96,88.97,87.96,88.019997,-1.05,10572000,{"date":2408,"open":2409,"high":2295,"low":2410,"close":2411,"change":1768,"percent_change":1768,"volume":2412,"transactions":9,"vwap":2411},"2025-07-14",88.65,88.57,88.95,7969900,{"date":2414,"open":2341,"high":2415,"low":2416,"close":2411,"change":815,"percent_change":412,"volume":2417,"transactions":9,"vwap":2411},"2025-07-11",89.13,88.81,8468000,{"date":2419,"open":2420,"high":2274,"low":2421,"close":2339,"change":2422,"percent_change":584,"volume":2423,"transactions":9,"vwap":2339},"2025-07-10",89.63,89.43,-0.06,8554400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1029,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-09",89.59,89.9,89.38,89.87,0.75,8699900,{"date":2433,"open":2434,"high":2342,"low":2299,"close":2435,"change":2436,"percent_change":38,"volume":2437,"transactions":9,"vwap":2435},"2025-07-08",88.7,89.2,0.65,9061400,{"date":2439,"open":2440,"high":2341,"low":2441,"close":2442,"change":1915,"percent_change":72,"volume":2443,"transactions":9,"vwap":2442},"2025-07-07",88.94,88.3,88.55,12925000,{"date":2445,"open":2287,"high":2446,"low":2371,"close":2447,"change":919,"percent_change":919,"volume":2448,"transactions":9,"vwap":2447},"2025-07-03",89.68,89.52,5311100,{"date":2450,"open":2402,"high":2451,"low":2292,"close":2452,"change":1775,"percent_change":898,"volume":2453,"transactions":9,"vwap":2452},"2025-07-02",89.56,89.5,13133600,{"date":2455,"open":2335,"high":2371,"low":2383,"close":2456,"change":1964,"percent_change":522,"volume":2457,"transactions":9,"vwap":2456},"2025-07-01",89.24,11406100,{"date":2459,"open":2460,"high":2461,"low":2411,"close":2371,"change":1508,"percent_change":107,"volume":2462,"transactions":9,"vwap":2371},"2025-06-30",89.12,89.49,28062100,{"date":2464,"open":2465,"high":2466,"low":2401,"close":2467,"change":937,"percent_change":66,"volume":2468,"transactions":9,"vwap":2467},"2025-06-27",89.18,89.62,89.34,15987700,{"date":2470,"open":2471,"high":2379,"low":2472,"close":2473,"change":339,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-26",88.24,88.13,88.54,1.12,15791500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":213,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-25",87.57,87.68,87.36,87.56,-0.55,14422100,{"date":2485,"open":2486,"high":2301,"low":2481,"close":2487,"change":234,"percent_change":2268,"volume":2488,"transactions":9,"vwap":2487},"2025-06-24",87.66,88.040001,14900600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2436,"percent_change":2430,"volume":2495,"transactions":9,"vwap":2494},"2025-06-23",85.74,87.010002,85.68,86.98,23100600,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2017,"percent_change":348,"volume":2502,"transactions":9,"vwap":2501},"2025-06-20",87.040001,87.050003,86.31,86.33,16900600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1639,"percent_change":862,"volume":2509,"transactions":9,"vwap":2508},"2025-06-18",87.21,87.59,86.9,87.11,18504400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":72,"percent_change":790,"volume":2516,"transactions":9,"vwap":2515},"2025-06-17",87.67,87.75,86.86,86.96,16726300,{"date":2518,"open":2519,"high":2520,"low":2487,"close":2487,"change":1344,"percent_change":913,"volume":2521,"transactions":9,"vwap":2487},"2025-06-16",88.41,88.86,17843400,{"date":2523,"open":2524,"high":2525,"low":2295,"close":2526,"change":1343,"percent_change":1839,"volume":2527,"transactions":9,"vwap":2526},"2025-06-13",89.22,89.72,89.23,22177100,{"date":2529,"open":2273,"high":2530,"low":2279,"close":2264,"change":744,"percent_change":2051,"volume":2531,"transactions":9,"vwap":2264},"2025-06-12",90.51,13288000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1964,"percent_change":522,"volume":2538,"transactions":9,"vwap":2537},"2025-06-11",90.010002,90.16,89.64,89.7,12329600,{"date":2540,"open":2541,"high":2286,"low":2542,"close":2543,"change":1453,"percent_change":381,"volume":2544,"transactions":9,"vwap":2543},"2025-06-10",90.050003,89.65,89.85,10254100,{"date":2546,"open":2466,"high":2547,"low":2451,"close":2548,"change":112,"percent_change":112,"volume":2549,"transactions":9,"vwap":2548},"2025-06-09",90,89.73,9641600,{"date":2551,"open":2466,"high":2543,"low":2452,"close":2552,"change":142,"percent_change":502,"volume":2553,"transactions":9,"vwap":2552},"2025-06-06",89.74,10301000,{"date":2555,"open":2556,"high":2340,"low":2526,"close":2557,"change":2422,"percent_change":584,"volume":2558,"transactions":9,"vwap":2557},"2025-06-05",89.76,89.42,14543100,{"date":2560,"open":2342,"high":2561,"low":2526,"close":2562,"change":127,"percent_change":1992,"volume":2563,"transactions":9,"vwap":2562},"2025-06-04",89.75,89.48,11593300,{"date":2565,"open":2520,"high":2293,"low":2566,"close":2328,"change":2358,"percent_change":717,"volume":2567,"transactions":9,"vwap":2328},"2025-06-03",88.63,11787400,{"date":2569,"open":2402,"high":2570,"low":2571,"close":2556,"change":2572,"percent_change":392,"volume":2573,"transactions":9,"vwap":2556},"2025-06-02",89.79,88.67,0.95,25710500,{"date":2575,"open":2576,"high":2577,"low":2301,"close":2416,"change":381,"percent_change":1639,"volume":2578,"transactions":9,"vwap":2416},"2025-05-30",88.75,88.9,18590200,{"date":2580,"open":2581,"high":2576,"low":2582,"close":2583,"change":501,"percent_change":615,"volume":2584,"transactions":9,"vwap":2583},"2025-05-29",88.74,88.25,88.68,11454200,{"date":2586,"open":2309,"high":2442,"low":2587,"close":2588,"change":191,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-05-28",88.12,88.29,-1.15,16812400,{"date":2592,"open":2333,"high":2593,"low":2460,"close":2373,"change":2594,"percent_change":707,"volume":2595,"transactions":9,"vwap":2373},"2025-05-27",89.46,1.28,12435700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2487,"change":1453,"percent_change":380,"volume":2601,"transactions":9,"vwap":2487},"2025-05-23",87.2,88.2,87.15,16959600,{"date":2603,"open":2604,"high":2389,"low":2605,"close":2606,"change":531,"percent_change":2422,"volume":2607,"transactions":9,"vwap":2606},"2025-05-22",87.63,87.49,87.92,12787300,{"date":2609,"open":2299,"high":2610,"low":2611,"close":2612,"change":223,"percent_change":370,"volume":2613,"transactions":9,"vwap":2612},"2025-05-21",88.89,87.93,87.97,15278800,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":616,"percent_change":666,"volume":2620,"transactions":9,"vwap":2619},"2025-05-20",88.26,88.53,88.21,88.49,23335500,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":482,"percent_change":2572,"volume":2627,"transactions":9,"vwap":2626},"2025-05-19",87.24,88.080002,87.22,88.07,9062900,{"date":2629,"open":2630,"high":2313,"low":2631,"close":2623,"change":2632,"percent_change":884,"volume":2633,"transactions":9,"vwap":2623},"2025-05-16",86.94,86.77,0.2,8372100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2498,"change":1006,"percent_change":798,"volume":2639,"transactions":9,"vwap":2498},"2025-05-15",86.72,87.099998,86.5,11283200,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1108,"percent_change":224,"volume":2646,"transactions":9,"vwap":2645},"2025-05-14",86.81,86.83,86.040001,86.099998,10173300,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":593,"percent_change":381,"volume":2653,"transactions":9,"vwap":2652},"2025-05-13",86.3,86.73,86.2,86.52,13242900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":615,"percent_change":676,"volume":2660,"transactions":9,"vwap":2659},"2025-05-12",86.089996,86.42,85.65,86.41,12602500,{"date":2662,"open":2663,"high":2663,"low":2491,"close":2664,"change":616,"percent_change":52,"volume":2665,"transactions":9,"vwap":2664},"2025-05-09",86.21,85.97,9149000,{"date":2667,"open":2656,"high":2656,"low":2668,"close":2669,"change":244,"percent_change":2115,"volume":2670,"transactions":9,"vwap":2669},"2025-05-08",85.5,85.55,12228300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":245,"percent_change":953,"volume":2677,"transactions":9,"vwap":2676},"2025-05-07",85.93,86.19,85.59,85.85,8536600,{"date":2679,"open":2663,"high":2680,"low":2681,"close":2682,"change":2205,"percent_change":1757,"volume":2683,"transactions":9,"vwap":2682},"2025-05-06",86.44,86.050003,86.14,8661700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1639,"percent_change":862,"volume":2690,"transactions":9,"vwap":2689},"2025-05-05",86.37,86.48,86.23,86.25,8119800,{"date":2692,"open":2693,"high":2649,"low":2694,"close":2645,"change":1540,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2645},"2025-05-02",85.96,85.81,1.92,14798400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":423,"percent_change":1170,"volume":2703,"transactions":9,"vwap":2702},"2025-05-01",84.98,84.99,84.37,84.48,10070900,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2204,"percent_change":2351,"volume":2710,"transactions":9,"vwap":2709},"2025-04-30",84.28,85.010002,83.86,84.75,24147900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":862,"percent_change":2632,"volume":2717,"transactions":9,"vwap":2716},"2025-04-29",84.59,85.029999,84.56,84.85,8303800,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":775,"percent_change":1029,"volume":2724,"transactions":9,"vwap":2723},"2025-04-28",84.23,84.77,84.15,84.68,10085400,{"date":2726,"open":2727,"high":2722,"low":2728,"close":2729,"change":502,"percent_change":822,"volume":2730,"transactions":9,"vwap":2729},"2025-04-25",83.6,83.48,84.12,10485300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1809,"percent_change":1071,"volume":2737,"transactions":9,"vwap":2736},"2025-04-24",83.029999,83.79,82.89,83.76,11194200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1140,"percent_change":127,"volume":2744,"transactions":9,"vwap":2743},"2025-04-23",83.12,83.63,82.43,82.66,15223500,{"date":180,"open":2746,"high":2747,"low":176,"close":2748,"change":775,"percent_change":1527,"volume":2749,"transactions":9,"vwap":2748},81.77,82.7,82.33,14923200]