[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMXC":3,"homepage-market-summary":30,"stock-historical-EMXC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMXC","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 Emerging Markets ex China ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.161,1.176016,"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},101.29,100.99,101.49,100.5,99.34,1.95,1.96,2271541.162737,107.12,67.014999,2615303.039508756,85.5,2310,{"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},54.5,2501449,913028859.877189,84.97,"2025-04-22",[182,185,194,204,214,225,235,245,256,265,275,285,295,306,316,327,338,348,358,368,379,390,400,410,419,429,439,448,459,470,480,490,501,512,521,531,540,551,561,571,581,592,603,613,623,634,645,656,667,677,687,696,707,718,728,738,749,759,770,780,787,795,802,811,820,827,836,845,851,859,867,875,883,890,899,906,913,921,928,937,945,954,961,970,979,985,992,1001,1007,1015,1022,1031,1038,1046,1055,1062,1068,1077,1086,1094,1102,1109,1118,1124,1133,1140,1148,1154,1163,1172,1179,1187,1195,1202,1209,1217,1225,1233,1241,1250,1259,1268,1276,1285,1294,1303,1311,1319,1326,1335,1343,1351,1360,1369,1377,1385,1394,1402,1411,1418,1425,1433,1442,1449,1456,1462,1470,1479,1486,1495,1504,1511,1519,1527,1536,1544,1551,1558,1564,1572,1578,1587,1594,1601,1608,1617,1625,1631,1638,1646,1654,1663,1671,1679,1685,1691,1697,1706,1713,1721,1729,1736,1744,1750,1758,1767,1775,1783,1790,1799,1807,1814,1822,1830,1837,1844,1850,1857,1865,1873,1882,1889,1898,1903,1911,1917,1925,1932,1937,1943,1950,1957,1963,1970,1976,1984,1991,1999,2005,2012,2021,2028,2033,2039,2047,2054,2060,2067,2073,2080,2088,2096,2102,2108,2116,2122,2129,2136,2142,2147,2155,2160,2165,2171,2180,2189,2194,2201,2206,2214,2221,2226,2233,2240,2246,2253,2260,2268,2275,2282,2287,2294,2301,2308,2314,2321,2328,2334,2341,2347,2353,2360,2367,2375,2383,2389,2396,2403,2411,2417,2425,2431,2438,2444,2449,2456,2463,2469,2473,2479,2484,2491,2497,2503,2509,2516,2522,2529,2536,2543,2550,2556,2561,2567,2573,2578,2582,2587,2593,2599,2605,2611,2615,2621,2627,2630,2634,2639,2646,2652,2658,2665,2673,2680,2686,2693,2700,2707,2715,2721,2728,2735,2742,2748,2755,2763,2770,2778,2784,2790,2795,2801,2805,2811,2818,2826,2831,2837,2844,2849,2856,2862,2869,2876,2885,2892,2899,2907,2914,2921,2927,2935,2943,2950,2957],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},20079,101.0162,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",99.19,99.535,98.21,0.26,1556721.359924,21153,98.9473,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",99.71,99.8,98.885,99.08,-1.27,2646298.522665,22691,99.1867,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",100.12,100.365,99.6,100.35,0.62,1261978.567767,14443,100.0682,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",99.82,100.14,98.54,99.73,-1.42,-1.4,2211708.196141,20712,99.5627,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",101.01,101.45,100.4,101.15,1.39,1388928.911336,19544,101.0009,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",100.32,100.51,99.4099,99.76,-0.67,1727508.875505,23759,99.8126,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",101.56,101.65,100.215,100.43,-2.07,-2.02,1990434.80205,16342,100.6855,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":127,"volume":262,"transactions":263,"vwap":264},"2026-09-22",101.32,102.72,102.5,0.41,2683404.37008,22410,102.1016,{"date":266,"open":258,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",102.265,101.02,102.09,2.85,2.87,1383998.699058,15827,101.8067,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",99.02,99.33,98.49,99.24,0.01,1932453.001869,18240,98.8794,{"date":286,"open":277,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",99.4551,98.84,99.23,2.09,2.15,1562294.779918,15364,99.2685,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",98.18,98.455,96.48,97.14,0.18,0.19,1923766.636757,18158,97.6718,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",97.54,96.61,96.96,-0.2,-0.21,1308139.99321,15592,96.9299,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",97.1,97.91,96.73,97.16,-3.43,-3.41,1496866.958819,17397,97.3737,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",100.78,100.965,100.34,100.59,1.37,1.38,1170773.947994,15779,100.6539,{"date":339,"open":240,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",100.02,99.145,99.22,-2.39,-2.35,1825878.416234,21329,99.547,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",101.72,102.38,101.26,101.61,-0.24,1670647.527063,18542,101.7827,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":38,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",102.1,102.415,101.63,101.85,0.72,2577047.450614,30719,102.0082,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",99.57,101.165,99.49,101.12,1.87,1.88,1510375.820929,17295,100.6996,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",98.73,99.35,97.9912,99.25,0.58,0.59,1121186.844226,12132,98.9548,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":137,"volume":397,"transactions":398,"vwap":399},"2026-09-02",98.06,98.68,97.89,98.67,0.65,1249019.60675,14275,98.4024,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",98.44,99.04,97.655,98.02,-0.22,1773460.875147,19814,98.3273,{"date":411,"open":412,"high":413,"low":319,"close":414,"change":415,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",98.565,98.76,98.24,0.09,1574196.508119,16486,98.2441,{"date":420,"open":280,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",99.474,97.92,98.15,-0.95,-0.96,1122469.532252,18039,98.592,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",99.16,98.36,99.1,0.86,0.88,998682.171108,9310,98.8626,{"date":440,"open":441,"high":442,"low":443,"close":414,"change":444,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",98.55,98.77,98.22,-0.11,857886.192242,8248,98.4262,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",97.83,98.43,97.38,98.35,1.99,2.07,974572.66294,9467,98.0002,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",96.93,97.02,95.82,96.36,-1.44,-1.47,1050072.584044,11682,96.3499,{"date":471,"open":472,"high":432,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",98.328,97.63,97.8,0.82,0.85,929856.718589,11877,97.9467,{"date":481,"open":482,"high":452,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",96.45,96.34,96.98,0.84,0.87,1260855.529031,12586,96.8809,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",96.962,97.03,95.685,96.14,1.33,1.4,6910316.363828,36217,96.2128,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",96,96.35,94.635,94.81,-3.49,-3.55,2283457.844619,20225,95.1662,{"date":513,"open":514,"high":515,"low":297,"close":516,"change":102,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",98.48,99.465,98.3,1.04,971062.506063,11476,98.7437,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",97.78,98.14,96.945,97.29,-0.16,763710.843201,10602,97.3556,{"date":532,"open":461,"high":533,"low":534,"close":535,"change":210,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",97.96,96.79,97.45,0.64,1320335.844817,12954,97.5871,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",96.84,97.07,96.43,96.83,2.17,2.29,1131221.68443,15352,96.7567,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":66,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",94.945,95.23,94.3,94.66,0.96,1119577.420242,11849,94.7374,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":425,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",93.8,94.16,93.53,93.76,-1.01,1974491.844203,13409,93.8665,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":132,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",95.24,95.34,93.71,94.72,0.83,1310447.550235,12779,94.4251,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",93.235,94.89,92.97,93.94,-1.15,-1.21,1260430.031578,14029,94.1171,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",95.47,95.94,94.9813,95.09,-0.38,-0.4,1818378.650449,23340,95.4691,{"date":604,"open":605,"high":606,"low":607,"close":594,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",94.255,95.74,94.19,2.9,3.13,1842840.674633,21676,95.2297,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":52,"volume":620,"transactions":621,"vwap":622},"2026-08-03",91.365,92.7,90.67,92.57,0.45,2691539.3617,25463,91.8466,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",93.88,94.03,91.2,92.12,0.94,1.03,3463375.402698,50108,92.2672,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",89.2,91.28,89.075,91.18,4.32,4.97,3890761.049027,32620,90.3613,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",88.185,89.54,86.38,86.86,-2.58,-2.88,4089638.515559,35930,87.7873,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",89.12,90.24,88.24,89.44,-2.26,-2.46,2461757.131237,26167,89.3248,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":312,"volume":674,"transactions":675,"vwap":676},"2026-07-27",93.04,93.16,90.58,91.7,-0.19,3560601.848593,27067,91.3351,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":343,"volume":684,"transactions":685,"vwap":686},"2026-07-24",92.98,93.15,91.65,91.89,-2.25,2987649.535135,22226,92.2884,{"date":688,"open":566,"high":689,"low":669,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",94.7,94.14,-0.47,-0.5,1873188.516919,19050,93.9231,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",94.08,94.98,94,94.61,-0.39,-0.41,1569155.400171,13052,94.6406,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",94.32,95.27,94.01,95,3.33,3.63,1377550.672125,15928,94.7646,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":444,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",92.26,92.8299,91.51,91.67,-0.12,1576555.978185,21147,92.0718,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":72,"volume":735,"transactions":736,"vwap":737},"2026-07-17",90.03,92.82,89.47,91.78,-1,4698285.342387,60842,91.5962,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",93.265,93.65,92.36,92.78,-2.48,-2.6,2966819.788785,67765,92.8636,{"date":750,"open":751,"high":752,"low":566,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-15",96.18,96.24,95.26,-0.69,-0.72,4011157.07171,32626,94.9338,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-14",95.5,96.29,94.95,95.95,1.69,1.79,2721436.828947,37028,95.6984,{"date":771,"open":772,"high":773,"low":698,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",95.32,95.6001,94.26,-4.05,-4.12,2241488.950595,35475,94.7176,{"date":781,"open":450,"high":782,"low":783,"close":784,"change":142,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-10",98.63,97.019997,98.31,0.33,2821100,{"date":788,"open":789,"high":514,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",97.88,97.48,97.99,0.75,0.77,2220200,{"date":796,"open":710,"high":797,"low":798,"close":799,"change":800,"percent_change":619,"volume":801,"transactions":9,"vwap":799},"2026-07-08",97.335,95.059998,97.24,0.44,3734900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",97.41,97.84,96.089996,96.8,-3.39,-3.38,2904200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",99.63,100.55,99.45,100.19,3.21,3.31,2118400,{"date":821,"open":822,"high":197,"low":823,"close":484,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":484},"2026-07-02",98.75,95.75,-1.55,-1.57,4639300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",99.77,100.2,98.51,98.53,-3.77,-3.69,3402100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",100.73,102.35,100.72,102.3,1.84,1.83,1801000,{"date":846,"open":847,"high":848,"low":533,"close":849,"change":261,"percent_change":261,"volume":850,"transactions":9,"vwap":849},"2026-06-29",99.84,100.57,100.46,2242100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":824,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-26",98.8,101.19,98.7,100.050003,-1.53,2735000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-25",103.2,103.345,100.36,101.6,1.67,2426500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-24",100.17,100.54,98.765,99.93,0.3,2557800,{"date":876,"open":877,"high":878,"low":879,"close":813,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":813},"2026-06-23",99.9,101.54,99.495,-6.86,-6.44,3652300,{"date":884,"open":885,"high":25,"low":886,"close":887,"change":159,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-22",106.79,106.13,106.49,0.7,3925200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",104.73,106.089996,104.68,105.75,3.99,3.92,2562000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":152,"percent_change":152,"volume":905,"transactions":9,"vwap":904},"2026-06-17",103.23,104.040001,101.62,101.76,4395000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":824,"percent_change":912,"volume":874,"transactions":9,"vwap":911},"2026-06-16",102.71,103.32,101.27,101.41,-1.51,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":817,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-15",102.68,103.157,102.22,102.96,3.22,2171200,{"date":922,"open":923,"high":924,"low":516,"close":925,"change":926,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-12",99.15,100.18,99.75,0.55,2779700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",95.52,99.36,95.36,99.2,5.02,5.33,3113700,{"date":938,"open":939,"high":310,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",95.25,94.07,94.18,-2.2,-2.28,6485000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",98.47,98.89,93.22,96.38,0.2,0.21,4796700,{"date":955,"open":956,"high":300,"low":957,"close":751,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":751},"2026-06-08",96.562,95.835,2.28,2.43,2700400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",97.56,97.9,93.58,93.9,-7.78,-7.65,4484700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",100.47,102.029999,99.69,101.68,-1.32,-1.28,3175100,{"date":980,"open":981,"high":981,"low":839,"close":982,"change":983,"percent_change":734,"volume":984,"transactions":9,"vwap":982},"2026-06-03",103.88,103,-1.04,1994400,{"date":986,"open":987,"high":988,"low":908,"close":902,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":902},"2026-06-02",103.14,104.084999,0.37,0.36,2933700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",102.395,104.185,102,103.67,2.63,2.6,4455300,{"date":1002,"open":248,"high":1003,"low":1004,"close":1005,"change":281,"percent_change":281,"volume":1006,"transactions":9,"vwap":1005},"2026-05-29",101.87,100.75,101.040001,2665700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-28",99.46,101.42,99.050003,101.029999,0.61,2714900,{"date":1016,"open":1017,"high":1018,"low":370,"close":1019,"change":1020,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-27",101.2,101.43,100.42,0.43,3064700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-26",98.855,100.21,98.78,99.99,4.39,4.59,2222900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":281,"percent_change":281,"volume":1037,"transactions":9,"vwap":1036},"2026-05-22",96.23,96.52,95.58,95.6,3354900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":497,"volume":1045,"transactions":9,"vwap":1043},"2026-05-21",94.39,96.099998,94.24,95.59,1.32,2226000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",92.61,94.43,92.51,94.27,2.19,2.38,1901800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":466,"percent_change":825,"volume":1061,"transactions":9,"vwap":1060},"2026-05-19",91.080002,93.13,90.73,92.080002,1920500,{"date":1063,"open":576,"high":506,"low":1064,"close":1065,"change":1066,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-18",92.53,93.55,-0.05,3317000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-15",93.685,94.235,92.96,93.6,-3.62,-3.72,2408900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-14",96.55,97.4,96.31,97.22,1.08,1.12,1686500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":495,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":495},"2026-05-13",95.76,96.495,94.97,1.94,2.06,1494600,{"date":1095,"open":712,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",95.585,92.935,94.2,-3.74,-3.82,2661600,{"date":1103,"open":473,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-11",98.305,97.285,97.94,-0.08,2555200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-08",96.88,98.07,96.77,98.019997,2.45,2.56,1581300,{"date":1119,"open":1120,"high":1120,"low":594,"close":1121,"change":1122,"percent_change":466,"volume":1123,"transactions":9,"vwap":1121},"2026-05-07",97.28,95.57,-1.43,2539700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-06",96.28,97.195,95.7,97,3.24,3.46,1605700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":566,"change":547,"percent_change":1138,"volume":1139,"transactions":9,"vwap":566},"2026-05-05",93.050003,94.22,92.86,2.5,1771700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":951,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-04",91.985,92.69,90.99,91.47,0.22,2121400,{"date":1149,"open":1059,"high":1150,"low":1059,"close":1151,"change":1146,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-01",92.17,91.27,0.24,1651600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",90.050003,91.246,89.365,91.050003,1.97,2.21,2836700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-29",89.62,89.71,88.62,89.080002,-0.54,-0.6,1899400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1165,"change":1177,"percent_change":588,"volume":1178,"transactions":9,"vwap":1165},"2026-04-28",89.4,89.8,88.83,-1.1,2820300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":873,"volume":1186,"transactions":9,"vwap":1184},"2026-04-27",91.11,91.25,90.42,90.72,0.27,2557900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1115,"volume":1194,"transactions":9,"vwap":1192},"2026-04-24",89.83,90.63,89.545,90.45,2.16,2638800,{"date":1196,"open":1197,"high":661,"low":1198,"close":1199,"change":1200,"percent_change":825,"volume":1201,"transactions":9,"vwap":1199},"2026-04-23",89.010002,87.3,88.29,-1.41,2021700,{"date":1203,"open":1168,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":958,"volume":1208,"transactions":9,"vwap":1206},"2026-04-22",89.775,88.84,89.7,2,3314500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":977,"volume":1216,"transactions":9,"vwap":1214},"2026-04-21",89.14,89.37,87.54,87.7,-1.14,2780800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1205,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1205},"2026-04-20",88.8,89.040001,88.335,-0.82,-0.91,2041800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":455,"volume":1232,"transactions":9,"vwap":1230},"2026-04-17",89.535,90.51,89.34,89.66,1.82,3253700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":301,"volume":1240,"transactions":9,"vwap":1238},"2026-04-16",87.85,88.2,87.28,87.84,0.16,2046700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-15",87.72,87.955,87.32,87.68,-0.09,-0.1,6284400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-14",86.95,87.79,86.8,87.77,1.76,2.05,2570000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",84.5,86.055,84.35,86.010002,0.93,1.09,2148200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1020,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-10",85.25,85.57,84.84,85.080002,0.51,2381000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-09",83.84,85.010002,83.48,84.65,-0.15,-0.18,1960500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-08",85.42,85.54,83.92,84.8,4.87,6.09,5009000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-07",79.54,79.985,78.41,79.93,0.54,0.68,3368600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":557,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-06",79.35,79.82,78.94,79.39,1.22,2678500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1177,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-02",76.84,79.22,76.67,78.43,-1.38,2439400,{"date":1320,"open":1305,"high":1321,"low":1322,"close":1323,"change":486,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-01",80.36,79.185,79.53,1.11,3168600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-31",75.97,78.695,75.85,78.66,3.12,4.13,5352600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":977,"volume":1342,"transactions":9,"vwap":1340},"2026-03-30",76.79,76.9,75.080002,75.54,-0.98,5072400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1170,"volume":1350,"transactions":9,"vwap":1348},"2026-03-27",76.68,77.36,76.195,76.52,-0.46,7862600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-26",78.225,78.76,76.96,76.98,-2.75,-3.45,15318200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-25",79.88,80.3,79.21,79.73,1.07,1.36,4160100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1331,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1331},"2026-03-24",78.07,79.24,77.97,-1.49,-1.86,3350600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":270,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-23",79.34,80.85,78.925,80.15,3.69,8568300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-20",79.31,79.37,76.99,77.3,-2.89,-3.6,9689800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1274,"volume":1401,"transactions":9,"vwap":1399},"2026-03-19",78.17,80.525,77.875,80.19,0.405,8444000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-18",80.73,81.235,79.76,79.785,-1.505,-1.85,3361000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":793,"percent_change":557,"volume":1417,"transactions":9,"vwap":1416},"2026-03-17",81.49,81.675,80.88,81.29,2651300,{"date":1419,"open":1420,"high":1415,"low":1421,"close":1422,"change":1423,"percent_change":1130,"volume":1424,"transactions":9,"vwap":1422},"2026-03-16",79.89,79.83,80.52,2.53,4110700,{"date":1426,"open":1427,"high":1362,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-13",79.27,77.755,77.99,-0.26,-0.33,5867000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-12",80.040001,80.089996,78.18,78.25,-3.1,-3.81,3888300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":990,"percent_change":800,"volume":1448,"transactions":9,"vwap":1447},"2026-03-11",81.14,81.9,80.745,81.35,2844400,{"date":1450,"open":1451,"high":1452,"low":1422,"close":1453,"change":1454,"percent_change":1247,"volume":1455,"transactions":9,"vwap":1453},"2026-03-10",81.059998,82.79,80.99,-0.07,4765000,{"date":1457,"open":1396,"high":1458,"low":1459,"close":1451,"change":1460,"percent_change":1257,"volume":1461,"transactions":9,"vwap":1451},"2026-03-09",81.26,77.5,1.63,6493700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1341,"volume":1469,"transactions":9,"vwap":1467},"2026-03-06",78.69,79.955,78.23,79.43,-0.79,5594500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-05",81,81.72,79.010002,80.22,-2.1,-2.55,6406400,{"date":1480,"open":1481,"high":1482,"low":1453,"close":1483,"change":1484,"percent_change":1309,"volume":1485,"transactions":9,"vwap":1483},"2026-03-04",81.395,83.245,82.32,0.99,6848700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-03",80.63,82.059998,78.78,81.33,-4.76,-5.53,11767400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-02",85.122,86.615,85.059998,86.089996,-1.59,-1.81,4076300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1246,"change":1509,"percent_change":1430,"volume":1510,"transactions":9,"vwap":1246},"2026-02-27",87,87.795,86.92,-0.23,2958900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":599,"volume":1518,"transactions":9,"vwap":1516},"2026-02-26",88.86,88.87,86.99,87.91,-0.35,3393300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":496,"volume":1526,"transactions":9,"vwap":1524},"2026-02-25",88.49,88.52,88,88.26,1.16,3438400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-24",86.55,87.436,86.28,87.099998,1.86,2.18,3400600,{"date":1537,"open":1538,"high":1539,"low":179,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-23",85.6,85.96,85.24,-1.06,-1.23,2252900,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-20",84.295,86.3,2.22,2.64,3949900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1107,"percent_change":1248,"volume":1557,"transactions":9,"vwap":1556},"2026-02-19",83.75,84.089996,83.37,84.080002,1592500,{"date":1559,"open":1560,"high":1561,"low":1553,"close":1562,"change":261,"percent_change":52,"volume":1563,"transactions":9,"vwap":1562},"2026-02-18",83.96,84.745,84.16,5513100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1553,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1553},"2026-02-17",83.65,84.065002,82.721,-0.56,-0.66,2915700,{"date":1573,"open":1574,"high":1575,"low":1452,"close":1576,"change":1300,"percent_change":536,"volume":1577,"transactions":9,"vwap":1576},"2026-02-13",83.78,84.43,84.31,4156500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-12",85.14,85.29,83.585,83.77,-0.65,-0.77,3263400,{"date":1588,"open":1589,"high":1261,"low":1590,"close":1591,"change":1592,"percent_change":1092,"volume":1593,"transactions":9,"vwap":1591},"2026-02-11",83.815,83.32,84.42,1.7,3132300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":952,"percent_change":122,"volume":1600,"transactions":9,"vwap":1599},"2026-02-10",82.99,83,82.49,82.72,1921200,{"date":1602,"open":1603,"high":1599,"low":1604,"close":1605,"change":1606,"percent_change":485,"volume":1607,"transactions":9,"vwap":1605},"2026-02-09",81.75,81.58,82.51,0.69,1751900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-06",80.71,81.86,80.613,81.82,2.14,2.69,2585200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1569,"volume":1624,"transactions":9,"vwap":1622},"2026-02-05",79.52,80.305,79.165,79.68,-0.45,4917800,{"date":1626,"open":1627,"high":1628,"low":1306,"close":1629,"change":587,"percent_change":1200,"volume":1630,"transactions":9,"vwap":1629},"2026-02-04",81.775,81.85,80.13,3013300,{"date":1632,"open":1603,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1324,"volume":1637,"transactions":9,"vwap":1635},"2026-02-03",81.885,80.48,81.28,0.89,4950000,{"date":1639,"open":1372,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-02",80.575,79.099998,80.39,0.57,0.71,3439000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1306,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1306},"2026-01-30",80.75,81.099998,79.495,-1.61,-1.98,3010300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-29",81.98,82,80.12,81.43,-0.61,-0.74,3652800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":396,"volume":1670,"transactions":9,"vwap":1668},"2026-01-28",82.050003,82.155,81.44,82.040001,0.53,3491800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1533,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-27",80.835,81.538,80.76,81.51,2.34,2757600,{"date":1680,"open":1681,"high":1682,"low":1296,"close":1683,"change":302,"percent_change":1152,"volume":1684,"transactions":9,"vwap":1683},"2026-01-26",79.595,79.94,79.65,2095400,{"date":1686,"open":1331,"high":1687,"low":1688,"close":1689,"change":888,"percent_change":1636,"volume":1690,"transactions":9,"vwap":1689},"2026-01-23",79.59,78.515,79.46,1367400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1354,"change":38,"percent_change":629,"volume":1696,"transactions":9,"vwap":1354},"2026-01-22",78.72,79.029999,78.415,1479000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-21",77.67,78.365,77.56,78.029999,1.24,1.61,1495200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1337,"change":1169,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1337},"2026-01-20",76.8,77.33,76.665,-0.7,3705400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1709,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1709},"2026-01-16",77.32,77.44,76.912,0.08,0.1,1514600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":210,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-15",77.42,77.595,77.195,77.25,0.81,1914900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1734,"percent_change":210,"volume":1735,"transactions":9,"vwap":1732},"2026-01-14",76.4,76.63,76.19,0.47,992700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":702,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-13",76.505,76.55,76.019997,76.16,-0.51,1837200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1739,"change":800,"percent_change":385,"volume":1749,"transactions":9,"vwap":1739},"2026-01-12",75.96,76.59,75.9,6418100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1013,"volume":1757,"transactions":9,"vwap":1755},"2026-01-09",75.69,76.125,75.59,76.11,0.46,1345800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-08",75.76,75.78,75.335,75.65,-0.13,-0.17,1272800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1761,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1761},"2026-01-07",76.029999,76.056,75.717,-0.44,-0.58,1495300,{"date":1776,"open":1777,"high":1778,"low":1748,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-06",76,76.265,76.22,0.8,1.06,1188800,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":45,"percent_change":82,"volume":1789,"transactions":9,"vwap":1788},"2026-01-05",75.27,75.55,74.98,75.42,2670800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-02",74.059998,74.435,73.93,74.42,1.74,2.39,1905600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1107,"volume":1806,"transactions":9,"vwap":1804},"2025-12-31",72.96,73,72.67,72.68,-0.06,1479500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1152,"percent_change":785,"volume":1813,"transactions":9,"vwap":1812},"2025-12-30",72.76,72.912,72.65,72.74,819700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":952,"volume":1821,"transactions":9,"vwap":1819},"2025-12-29",72.45,72.526,72.27,72.5,0.15,1104800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":127,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-26",72.07,72.355,72.036003,72.35,0.56,2074100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":190,"percent_change":990,"volume":1836,"transactions":9,"vwap":1835},"2025-12-24",71.89,71.97,71.796,71.95,1094200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1301,"percent_change":557,"volume":1843,"transactions":9,"vwap":1842},"2025-12-23",71.2,71.705,71.099998,71.69,1273200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1846,"change":1020,"percent_change":1013,"volume":1849,"transactions":9,"vwap":1846},"2025-12-22",71.010002,71.050003,70.875,1424300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1606,"percent_change":1484,"volume":1856,"transactions":9,"vwap":1855},"2025-12-19",70.28,70.74,70.24,70.58,1822000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":435,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-18",69.98,70.275,69.76,69.89,1.28,1262500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1569,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-17",69.85,69.96,68.952,69.010002,-0.8,2642700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-16",69.8,69.97,69.46,69.57,-1.94,-2.71,12065800,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":107,"volume":1888,"transactions":9,"vwap":1886},"2025-12-15",72.18,71.5,71.51,0.04,1927300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-12",72.37,72.46,71.325,71.47,-1.07,-1.48,2801100,{"date":1899,"open":1891,"high":1803,"low":1900,"close":1901,"change":703,"percent_change":1569,"volume":1902,"transactions":9,"vwap":1901},"2025-12-11",72.115,72.54,898700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":475,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-10",72.2,73.035004,72.14,72.95,1.14,1051600,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1185,"percent_change":147,"volume":1916,"transactions":9,"vwap":1915},"2025-12-09",71.7,72.17,72.13,766200,{"date":1918,"open":1884,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-08",72.22,71.68,71.86,-0.03,-0.04,818300,{"date":1926,"open":1927,"high":1892,"low":1928,"close":1832,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1832},"2025-12-05",72.080002,71.74,0.48,0.67,1122800,{"date":1933,"open":1885,"high":1886,"low":1839,"close":1934,"change":1935,"percent_change":1922,"volume":1936,"transactions":9,"vwap":1934},"2025-12-04",71.41,-0.02,753000,{"date":1938,"open":1939,"high":1940,"low":1847,"close":1941,"change":1185,"percent_change":147,"volume":1942,"transactions":9,"vwap":1941},"2025-12-03",71.21,71.435,71.43,549200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":190,"percent_change":989,"volume":1949,"transactions":9,"vwap":1948},"2025-12-02",71.25,71.31,70.9,71.16,888900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1947,"change":1955,"percent_change":702,"volume":1956,"transactions":9,"vwap":1947},"2025-12-01",70.82,71.118,70.76,-0.28,2216700,{"date":1958,"open":1959,"high":1939,"low":1960,"close":1961,"change":1887,"percent_change":107,"volume":1962,"transactions":9,"vwap":1961},"2025-11-28",70.97,70.86,71.18,286400,{"date":1964,"open":1952,"high":1965,"low":1966,"close":1967,"change":1636,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-26",71.215,70.615,71.14,1.27,728300,{"date":1971,"open":1972,"high":1852,"low":1973,"close":1974,"change":302,"percent_change":1185,"volume":1975,"transactions":9,"vwap":1974},"2025-11-25",69.77,69.225,70.25,1056900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":792,"volume":1983,"transactions":9,"vwap":1981},"2025-11-24",69.3,70.095001,69.24,70.059998,0.52,661500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":112,"percent_change":112,"volume":1990,"transactions":9,"vwap":1989},"2025-11-21",69.059998,69.79,68.63,69.54,2230800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":588,"volume":1998,"transactions":9,"vwap":1996},"2025-11-20",71.3,71.405,69.525,69.55,-0.85,1336900,{"date":2000,"open":2001,"high":2002,"low":1979,"close":2003,"change":444,"percent_change":527,"volume":2004,"transactions":9,"vwap":2003},"2025-11-19",70.23,70.83,70.4,1167800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":598,"percent_change":1169,"volume":2011,"transactions":9,"vwap":2010},"2025-11-18",70.44,70.827,70.040001,70.51,1874000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-17",71.28,71.67,70.69,70.89,-0.84,-1.17,1497000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":800,"percent_change":210,"volume":2027,"transactions":9,"vwap":2026},"2025-11-14",70.94,72.019997,70.8,71.73,1843600,{"date":2029,"open":1818,"high":1818,"low":1839,"close":2030,"change":1177,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-13",71.29,-1.52,1475500,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":112,"percent_change":112,"volume":2038,"transactions":9,"vwap":2037},"2025-11-12",72.47,72.235,72.39,693900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1152,"volume":2046,"transactions":9,"vwap":2044},"2025-11-11",72.11,72.505,72.040001,72.4,0.17,867300,{"date":2048,"open":2049,"high":1818,"low":2050,"close":2051,"change":2052,"percent_change":1592,"volume":2053,"transactions":9,"vwap":2051},"2025-11-10",71.84,71.71,72.23,1.21,905200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":1764,"percent_change":1283,"volume":2059,"transactions":9,"vwap":2057},"2025-11-07",70.66,71.019997,70.07,1505500,{"date":2061,"open":2050,"high":2062,"low":2063,"close":2064,"change":1341,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-06",71.77,70.91,71.15,-1.36,2761000,{"date":2068,"open":2069,"high":2070,"low":2069,"close":1915,"change":396,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1915},"2025-11-05",71.32,72.28,0.91,3811600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":857,"percent_change":1476,"volume":2079,"transactions":9,"vwap":2078},"2025-11-04",71.75,72.15,71.46,71.48,1261800,{"date":2081,"open":1801,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-03",73.080002,72.61,73.010002,0.76,1.05,1024600,{"date":2089,"open":2090,"high":1901,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-31",72.49,71.98,72.25,0.05,0.07,1655100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1905,"change":1569,"percent_change":1585,"volume":2101,"transactions":9,"vwap":1905},"2025-10-30",72.24,72.488,72.12,850600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1809,"change":127,"percent_change":926,"volume":2107,"transactions":9,"vwap":1809},"2025-10-29",73.15,73.24,72.48,3064300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2045,"volume":2115,"transactions":9,"vwap":2113},"2025-10-28",71.96,72.474,71.9,72.36,0.12,1119200,{"date":2117,"open":2118,"high":1818,"low":2119,"close":2098,"change":137,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2098},"2025-10-27",72.16,71.874,0.92,841300,{"date":2123,"open":2015,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":888,"volume":2128,"transactions":9,"vwap":2126},"2025-10-24",71.715,71.49,71.58,0.5,827300,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":1929,"volume":2135,"transactions":9,"vwap":2133},"2025-10-23",70.72,71.235,71.080002,0.34,1153100,{"date":2137,"open":2138,"high":2132,"low":2139,"close":1853,"change":1239,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1853},"2025-10-22",70.88,70.395,0.23,1345500,{"date":2143,"open":1947,"high":2144,"low":2145,"close":1855,"change":1222,"percent_change":587,"volume":2146,"transactions":9,"vwap":1855},"2025-10-21",70.95,70.57,823900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1083,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-20",71.12,71.52,71.029999,71.4,1.54,1905100,{"date":2156,"open":2058,"high":2157,"low":1876,"close":2158,"change":1887,"percent_change":107,"volume":2159,"transactions":9,"vwap":2158},"2025-10-17",70.47,70.32,1175100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1852,"change":1669,"percent_change":2085,"volume":819,"transactions":9,"vwap":1852},"2025-10-16",70.54,70.79,70.11,{"date":2166,"open":1861,"high":2167,"low":2168,"close":2169,"change":82,"percent_change":23,"volume":2170,"transactions":9,"vwap":2169},"2025-10-15",69.875,69.27,69.75,1400500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-14",68.125,68.855,67.83,68.41,-0.59,-0.86,915400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-13",68.79,69.18,68.55,69,1.93,2.88,1036900,{"date":2190,"open":2168,"high":1978,"low":26,"close":2191,"change":1375,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-10",67.07,-2.7,3706200,{"date":2195,"open":1996,"high":1996,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-09",68.797,68.93,-0.53,-0.76,599000,{"date":2202,"open":2185,"high":1877,"low":2203,"close":1877,"change":2204,"percent_change":2120,"volume":2205,"transactions":9,"vwap":1877},"2025-10-08",68.941,0.63,1468400,{"date":2207,"open":1996,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-07",69.63,68.8,68.83,-0.36,-0.52,732300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2134,"percent_change":52,"volume":2220,"transactions":9,"vwap":2219},"2025-10-06",69.14,69.35,69.099998,69.19,1219100,{"date":2222,"open":2223,"high":1870,"low":2224,"close":2223,"change":1982,"percent_change":2085,"volume":2225,"transactions":9,"vwap":2223},"2025-10-03",68.85,68.594,2265300,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":952,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-02",68.68,67.99,68.33,0.31,2551200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1013,"percent_change":66,"volume":2239,"transactions":9,"vwap":2238},"2025-10-01",67.98,68.2,67.935,68.12,2603100,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2045,"percent_change":122,"volume":2245,"transactions":9,"vwap":2244},"2025-09-30",67.22,67.585,67.51,1354800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2134,"percent_change":1274,"volume":2252,"transactions":9,"vwap":2251},"2025-09-29",67.4,67.65,67.285,67.34,1749900,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1107,"percent_change":724,"volume":2259,"transactions":9,"vwap":2258},"2025-09-26",66.66,67.010002,66.62,67,1173200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1170,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-25",67.059998,67.29,66.89,67.080002,-0.89,1300600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1661,"percent_change":72,"volume":2274,"transactions":9,"vwap":2273},"2025-09-24",67.93,68.011002,67.59,67.68,1482500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1274,"percent_change":792,"volume":2281,"transactions":9,"vwap":2280},"2025-09-23",68.32,68.602,68.3,68.42,2539800,{"date":2283,"open":2272,"high":2229,"low":2284,"close":2285,"change":1756,"percent_change":1301,"volume":2286,"transactions":9,"vwap":2285},"2025-09-22",67.48,67.91,2063600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1282,"percent_change":406,"volume":2293,"transactions":9,"vwap":2292},"2025-09-19",67.47,67.53,67.33,67.45,1453000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1146,"percent_change":785,"volume":2300,"transactions":9,"vwap":2299},"2025-09-18",67.44,67.685,67.18,67.6,2181600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":112,"percent_change":112,"volume":2307,"transactions":9,"vwap":2306},"2025-09-17",67.46,67.95,67.074997,67.38,2517100,{"date":2309,"open":2292,"high":2310,"low":2311,"close":2312,"change":1734,"percent_change":888,"volume":2313,"transactions":9,"vwap":2312},"2025-09-16",67.5,67.145,67.39,7521900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":261,"percent_change":210,"volume":2320,"transactions":9,"vwap":2319},"2025-09-15",66.83,66.945,66.71,66.92,1514000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":301,"percent_change":1185,"volume":2327,"transactions":9,"vwap":2326},"2025-09-12",66.48,66.57,66.405,66.51,820700,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":1929,"percent_change":38,"volume":2333,"transactions":9,"vwap":2332},"2025-09-11",65.98,66.475,66.33,1629900,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":485,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-10",65.65,66.099998,65.85,1.29,1778400,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":951,"percent_change":2231,"volume":2346,"transactions":9,"vwap":2345},"2025-09-09",64.81,65.19,65.010002,937300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2343,"change":261,"percent_change":536,"volume":2352,"transactions":9,"vwap":2343},"2025-09-08",64.56,64.83,64.522,952800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1828,"percent_change":435,"volume":2359,"transactions":9,"vwap":2358},"2025-09-05",64.5,64.68,64.089996,64.4,1831800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2045,"percent_change":1185,"volume":2366,"transactions":9,"vwap":2365},"2025-09-04",63.54,63.86,63.47,63.84,1394200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":793,"volume":2374,"transactions":9,"vwap":2372},"2025-09-03",63.7,63.79,63.5,63.67,0.485,2573100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1623,"volume":2382,"transactions":9,"vwap":2380},"2025-09-02",62.75,63.23,62.71,63.185,-0.285,1214700,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2364,"change":1871,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2364},"2025-08-29",63.57,63.265,-1.24,914000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2045,"percent_change":1185,"volume":2395,"transactions":9,"vwap":2394},"2025-08-28",64.040001,64.308,64,64.27,1618500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1719,"percent_change":1239,"volume":2402,"transactions":9,"vwap":2401},"2025-08-27",63.71,64.135,63.64,64.099998,1573300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2393,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2393},"2025-08-26",64.07,64.11,63.91,-0.27,-0.42,1553500,{"date":2412,"open":2413,"high":2414,"low":2394,"close":2394,"change":2415,"percent_change":1570,"volume":2416,"transactions":9,"vwap":2394},"2025-08-25",64.46,64.655,-0.43,1133200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":45,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-08-22",63.85,64.74,63.81,64.7,1.57,735300,{"date":2426,"open":2427,"high":2421,"low":2428,"close":2369,"change":2429,"percent_change":406,"volume":2430,"transactions":9,"vwap":2369},"2025-08-21",63.75,63.58,-0.14,911500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2365,"change":2436,"percent_change":691,"volume":2437,"transactions":9,"vwap":2365},"2025-08-20",63.82,63.915,63.49,-0.3,1724900,{"date":2439,"open":2440,"high":2440,"low":2406,"close":2441,"change":1773,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-19",64.52,64.14,-0.9,632700,{"date":2445,"open":2446,"high":2447,"low":2355,"close":2447,"change":2134,"percent_change":1669,"volume":2448,"transactions":9,"vwap":2447},"2025-08-18",64.6,64.72,659500,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":281,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-08-15",64.59,64.295,64.38,0.02,1011200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2177,"percent_change":1223,"volume":2462,"transactions":9,"vwap":2461},"2025-08-14",64.3,64.51,64.225,64.37,739600,{"date":2464,"open":2465,"high":2466,"low":2343,"close":2467,"change":952,"percent_change":142,"volume":2468,"transactions":9,"vwap":2467},"2025-08-13",64.93,65.16,64.96,1282000,{"date":2470,"open":2394,"high":2471,"low":2394,"close":2471,"change":2085,"percent_change":59,"volume":2472,"transactions":9,"vwap":2471},"2025-08-12",64.75,939800,{"date":2474,"open":2405,"high":2475,"low":2476,"close":2477,"change":1247,"percent_change":2429,"volume":2478,"transactions":9,"vwap":2477},"2025-08-11",64.23,63.98,63.99,794900,{"date":2480,"open":2391,"high":2481,"low":2476,"close":2482,"change":1282,"percent_change":1509,"volume":2483,"transactions":9,"vwap":2482},"2025-08-08",64.15,64.080002,508800,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2475,"change":1636,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2475},"2025-08-07",64.29,64.435,64.021004,1.41,1137400,{"date":2492,"open":2378,"high":2493,"low":2494,"close":2495,"change":1239,"percent_change":122,"volume":2496,"transactions":9,"vwap":2495},"2025-08-06",63.4,63.075001,63.34,873700,{"date":2498,"open":2499,"high":2435,"low":2500,"close":2501,"change":1820,"percent_change":1152,"volume":2502,"transactions":9,"vwap":2501},"2025-08-05",63.27,63.02,63.18,944900,{"date":2504,"open":2505,"high":2501,"low":2506,"close":2507,"change":52,"percent_change":132,"volume":2508,"transactions":9,"vwap":2507},"2025-08-04",63.09,62.89,63.029999,952600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1955,"percent_change":1623,"volume":2515,"transactions":9,"vwap":2514},"2025-08-01",62.8,62.82,62.3,62.54,1171900,{"date":2517,"open":2518,"high":2519,"low":2379,"close":2512,"change":2436,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2512},"2025-07-31",63.13,63.14,-0.48,1939100,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1509,"percent_change":2211,"volume":2528,"transactions":9,"vwap":2527},"2025-07-30",63.24,63.43,62.974,63.12,1779300,{"date":2530,"open":2495,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2045,"volume":2535,"transactions":9,"vwap":2533},"2025-07-29",63.435,63.175,63.35,0.11,2783700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2524,"change":2541,"percent_change":734,"volume":2542,"transactions":9,"vwap":2524},"2025-07-28",63.48,63.51,63.17,-0.64,2935300,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1454,"percent_change":444,"volume":2549,"transactions":9,"vwap":2548},"2025-07-25",63.72,63.92,63.625,63.88,2415300,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":2199,"volume":2555,"transactions":9,"vwap":2553},"2025-07-24",64.2,63.95,-0.49,2828100,{"date":2557,"open":2357,"high":2413,"low":2558,"close":2559,"change":159,"percent_change":1525,"volume":2560,"transactions":9,"vwap":2559},"2025-07-23",64.059998,64.44,685600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2369,"change":2415,"percent_change":241,"volume":2566,"transactions":9,"vwap":2369},"2025-07-22",63.69,63.755,63.39,751100,{"date":2568,"open":2405,"high":2569,"low":2570,"close":2571,"change":1020,"percent_change":1301,"volume":2572,"transactions":9,"vwap":2571},"2025-07-21",64.385,64.0049973,64.13,775600,{"date":2574,"open":2575,"high":2576,"low":2369,"close":2369,"change":703,"percent_change":2541,"volume":2577,"transactions":9,"vwap":2369},"2025-07-18",63.97,64.145,959500,{"date":2579,"open":2421,"high":2580,"low":2545,"close":2406,"change":873,"percent_change":1734,"volume":2581,"transactions":9,"vwap":2406},"2025-07-17",64.175,745700,{"date":2583,"open":2435,"high":2584,"low":2585,"close":2421,"change":619,"percent_change":1644,"volume":2586,"transactions":9,"vwap":2421},"2025-07-16",63.825,63.25,1166000,{"date":2588,"open":2589,"high":2421,"low":2590,"close":2591,"change":1239,"percent_change":122,"volume":2592,"transactions":9,"vwap":2591},"2025-07-15",63.74,63.325,63.36,2181500,{"date":2594,"open":2595,"high":2524,"low":2596,"close":2597,"change":1454,"percent_change":444,"volume":2598,"transactions":9,"vwap":2597},"2025-07-14",63.15,63.060001,63.2,875600,{"date":2600,"open":2601,"high":2525,"low":2602,"close":2499,"change":2603,"percent_change":1349,"volume":2604,"transactions":9,"vwap":2499},"2025-07-11",63.42,63.264,-0.29,819800,{"date":2606,"open":2400,"high":2400,"low":2607,"close":2608,"change":415,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-10",63.32,63.56,0.14,729500,{"date":2612,"open":2613,"high":2400,"low":2533,"close":2364,"change":107,"percent_change":415,"volume":2614,"transactions":9,"vwap":2364},"2025-07-09",63.52,739900,{"date":2616,"open":2617,"high":2364,"low":2618,"close":2619,"change":2231,"percent_change":52,"volume":2620,"transactions":9,"vwap":2619},"2025-07-08",63.46,63.202,63.41,828700,{"date":2622,"open":2493,"high":2623,"low":128,"close":2624,"change":2625,"percent_change":1409,"volume":2626,"transactions":9,"vwap":2624},"2025-07-07",63.53,63.099998,-1.19,1024700,{"date":2628,"open":2553,"high":2569,"low":2553,"close":2486,"change":1982,"percent_change":475,"volume":2629,"transactions":9,"vwap":2486},"2025-07-03",1653400,{"date":2631,"open":2597,"high":2632,"low":2519,"close":2632,"change":52,"percent_change":793,"volume":2633,"transactions":9,"vwap":2632},"2025-07-02",63.77,1900400,{"date":2635,"open":2493,"high":2617,"low":2636,"close":2637,"change":2609,"percent_change":1146,"volume":2638,"transactions":9,"vwap":2637},"2025-07-01",63.115,63.28,1097700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2519,"change":301,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2519},"2025-06-30",63.07,63.19,62.83,0.29,892900,{"date":2647,"open":2648,"high":2540,"low":2649,"close":2650,"change":1248,"percent_change":527,"volume":2651,"transactions":9,"vwap":2650},"2025-06-27",62.92,62.779,62.96,2752600,{"date":2653,"open":2654,"high":2595,"low":2655,"close":2596,"change":2656,"percent_change":557,"volume":2657,"transactions":9,"vwap":2596},"2025-06-26",62.86,62.77,0.6,4499900,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1239,"percent_change":190,"volume":2664,"transactions":9,"vwap":2663},"2025-06-25",62.29,62.5,62.23,62.46,2143800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2513,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2513},"2025-06-24",61.79,62.375,61.7,1.5,2.47,1943300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2676,"change":2678,"percent_change":888,"volume":2679,"transactions":9,"vwap":2676},"2025-06-23",60.12,60.8,60.02,0.42,1753700,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":2603,"percent_change":2520,"volume":2685,"transactions":9,"vwap":2684},"2025-06-20",61.040001,60.35,60.38,1794300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":122,"percent_change":261,"volume":2692,"transactions":9,"vwap":2691},"2025-06-18",60.7,60.88,60.54,60.67,2363500,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1223,"percent_change":1896,"volume":2699,"transactions":9,"vwap":2698},"2025-06-17",60.94,60.96,60.36,60.42,1042900,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1887,"percent_change":2094,"volume":2706,"transactions":9,"vwap":2705},"2025-06-16",61.35,61.69,61.293,61.33,1981200,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":912,"volume":2714,"transactions":9,"vwap":2712},"2025-06-13",61.12,61.565,61.11,61.29,-0.94,1349400,{"date":2716,"open":2717,"high":2660,"low":2718,"close":2662,"change":1718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2662},"2025-06-12",62.040001,62.0099983,0.13,2729100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2231,"percent_change":2127,"volume":2727,"transactions":9,"vwap":2726},"2025-06-11",62.2,62.32,62.02,62.15,1646600,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1734,"percent_change":793,"volume":2734,"transactions":9,"vwap":2733},"2025-06-10",61.63,61.865,61.59,61.84,1154900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1020,"percent_change":1644,"volume":2741,"transactions":9,"vwap":2740},"2025-06-09",61.175,61.48,61.13,61.37,2031500,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2695,"change":2134,"percent_change":1828,"volume":2747,"transactions":9,"vwap":2695},"2025-06-06",60.82,60.97,60.775,1081300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2134,"percent_change":1828,"volume":2754,"transactions":9,"vwap":2753},"2025-06-05",60.77,60.89,60.48,60.6,1278200,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":385,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-06-04",60.29,60.39,60.19,60.26,0.97,1672700,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1922,"percent_change":1066,"volume":2769,"transactions":9,"vwap":2768},"2025-06-03",59.5,59.74,59.39,59.68,1265100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1734,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-06-02",59.43,59.72,59.28,59.71,0.79,3029800,{"date":2779,"open":2780,"high":2780,"low":2781,"close":2782,"change":2541,"percent_change":1895,"volume":2783,"transactions":9,"vwap":2782},"2025-05-30",59.49,58.92,59.24,2131100,{"date":2785,"open":2786,"high":2787,"low":2768,"close":2788,"change":415,"percent_change":1820,"volume":2789,"transactions":9,"vwap":2788},"2025-05-29",60.09,60.13,59.88,3172200,{"date":2791,"open":2792,"high":2792,"low":2773,"close":2793,"change":1247,"percent_change":1282,"volume":2794,"transactions":9,"vwap":2793},"2025-05-28",59.93,59.79,2992000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2788,"change":1239,"percent_change":1185,"volume":2800,"transactions":9,"vwap":2788},"2025-05-27",59.78,59.91,59.65,4484100,{"date":2802,"open":2803,"high":2797,"low":2803,"close":2773,"change":152,"percent_change":386,"volume":2804,"transactions":9,"vwap":2773},"2025-05-23",59.22,4287300,{"date":2806,"open":2774,"high":2807,"low":2808,"close":2809,"change":1509,"percent_change":702,"volume":2810,"transactions":9,"vwap":2809},"2025-05-22",59.55,59.175,59.37,3264400,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1454,"percent_change":724,"volume":2817,"transactions":9,"vwap":2816},"2025-05-21",59.94,60.14,59.54,59.6,13065400,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1772,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-05-20",59.45,59.69,59.41,59.67,-0.73,58238900,{"date":2827,"open":2828,"high":2814,"low":2828,"close":2829,"change":2094,"percent_change":2114,"volume":2830,"transactions":9,"vwap":2829},"2025-05-19",59.59,60.11,1157300,{"date":2832,"open":2798,"high":2786,"low":2833,"close":2834,"change":2835,"percent_change":2093,"volume":2836,"transactions":9,"vwap":2834},"2025-05-16",59.7,60.040001,0.03,837800,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":990,"percent_change":2656,"volume":2843,"transactions":9,"vwap":2842},"2025-05-15",59.89,60.029999,59.723,60.0099983,949500,{"date":2845,"open":2846,"high":2847,"low":2816,"close":2799,"change":952,"percent_change":152,"volume":2848,"transactions":9,"vwap":2799},"2025-05-14",59.81,59.86,1102000,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":873,"percent_change":1274,"volume":2855,"transactions":9,"vwap":2854},"2025-05-13",58.95,59.62,58.84,59.44,1273800,{"date":2857,"open":2858,"high":2858,"low":2859,"close":2860,"change":517,"percent_change":766,"volume":2861,"transactions":9,"vwap":2860},"2025-05-12",59.21,58.894,59.14,949100,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":536,"percent_change":1324,"volume":2868,"transactions":9,"vwap":2867},"2025-05-09",58.33,58.365,58.035,58.099998,961300,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2212,"percent_change":2442,"volume":2875,"transactions":9,"vwap":2874},"2025-05-08",57.81,57.91,57.45,57.46,4102400,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-05-07",58.17,58.19,57.72,57.98,-0.32,-0.55,4553300,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":754,"percent_change":2019,"volume":2891,"transactions":9,"vwap":2890},"2025-05-06",58.16,58.53,58,58.3,1000600,{"date":2893,"open":2894,"high":2894,"low":2895,"close":2896,"change":888,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-05-05",59.34,58.91,58.99,1.2,1051000,{"date":2900,"open":2901,"high":2902,"low":2867,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-05-02",58.34,58.555,58.29,1.52,2.68,1102800,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2835,"percent_change":2093,"volume":2913,"transactions":9,"vwap":2912},"2025-05-01",57.040001,57.049999,56.73,56.77,957300,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":951,"percent_change":152,"volume":2920,"transactions":9,"vwap":2919},"2025-04-30",56.48,56.845,56.26,56.74,1005100,{"date":2922,"open":2923,"high":2924,"low":2923,"close":2925,"change":989,"percent_change":137,"volume":2926,"transactions":9,"vwap":2925},"2025-04-29",56.38,56.64,56.54,1277000,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":1146,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-04-28",56.23,56.28,55.905,56.17,0.39,1059600,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":312,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-04-25",55.77,56.0099983,55.575,55.95,-0.37,825500,{"date":2944,"open":2945,"high":2946,"low":2945,"close":2947,"change":2776,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-04-24",55.52,56.195,56.16,1.43,676600,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1013,"percent_change":1324,"volume":2956,"transactions":9,"vwap":2955},"2025-04-23",55.71,55.98,55.26,55.37,1259300,{"date":180,"open":2958,"high":2959,"low":176,"close":2960,"change":302,"percent_change":152,"volume":2961,"transactions":9,"vwap":2960},54.57,55.07,54.76,2226500]