[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWBC":3,"homepage-market-summary":35,"stock-historical-EWBC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EWBC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"East-West Bancorp Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","East West Bancorp Inc operates in U.S. and Asia. The Bank provides range of personal and commercial banking services to individuals and businesses. In addition to offering traditional deposit products that include personal and business checking and savings accounts, money market, and time deposits, the Bank also offers foreign exchange, treasury management and wealth management services. The Bank has three operating segments, (1) Consumer and Business Banking, (2) Commercial Banking and (3) Treasury and Other. The company generates the majority of its revenue from the Commercial banking segment.","3,500","Pasadena, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5355,3.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},126.21,125.67,127.16,125.3,125.02,1.19,0.95,824621.699709,20245,126.1613,137.47,92.67,903779.715519684,74.9,6958,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,53,60,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":25,"is_up":44,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},77.019997,901345,328990828.879921,59.34,"2025-04-22",[186,187,196,207,218,229,240,250,260,270,281,290,300,311,321,331,342,351,362,373,384,394,403,414,424,435,446,456,465,476,486,495,506,517,526,535,544,554,563,574,585,596,605,615,624,635,645,653,662,672,681,690,700,709,717,726,734,742,749,755,763,772,780,787,794,802,808,816,824,833,841,846,854,863,868,877,885,891,898,906,913,921,927,935,944,953,961,970,978,985,994,1001,1009,1016,1025,1032,1039,1047,1055,1063,1070,1076,1084,1093,1101,1109,1117,1125,1132,1137,1145,1151,1158,1166,1174,1182,1190,1199,1207,1216,1224,1232,1241,1249,1257,1264,1272,1278,1286,1295,1302,1310,1318,1325,1332,1340,1349,1358,1365,1372,1380,1387,1394,1402,1411,1419,1427,1434,1442,1450,1458,1467,1474,1482,1490,1499,1506,1513,1521,1528,1535,1543,1550,1559,1567,1576,1584,1592,1599,1607,1615,1623,1629,1637,1646,1652,1658,1667,1675,1682,1691,1698,1704,1711,1720,1728,1734,1740,1748,1756,1765,1769,1773,1779,1786,1792,1799,1807,1814,1818,1825,1831,1837,1841,1849,1857,1864,1872,1880,1887,1895,1903,1910,1917,1925,1931,1938,1946,1954,1962,1971,1980,1987,1995,2002,2010,2017,2024,2031,2038,2045,2053,2060,2067,2075,2082,2090,2097,2105,2112,2120,2127,2134,2143,2148,2154,2161,2166,2172,2179,2186,2192,2199,2206,2212,2219,2227,2233,2238,2245,2252,2257,2263,2269,2275,2282,2288,2294,2300,2307,2314,2320,2325,2332,2337,2341,2346,2352,2359,2365,2372,2379,2386,2393,2400,2407,2414,2422,2429,2435,2441,2447,2453,2460,2468,2475,2480,2488,2497,2503,2509,2516,2522,2528,2534,2540,2547,2552,2560,2566,2572,2579,2583,2589,2596,2603,2610,2618,2622,2627,2635,2641,2648,2657,2666,2673,2679,2686,2695,2703,2710,2717,2725,2733,2741,2748,2754,2760,2767,2773,2780,2789,2796,2803,2812,2818,2823,2830,2837,2842,2850,2859,2866,2874,2882,2890,2895,2904,2912,2918,2925,2931,2938,2945,2954],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":23,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",123.08,120.94,1.09,0.88,836286.774466,19804,123.9554,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",125.63,126.12,123.9,123.93,-1.59,-1.27,848367.798763,18663,124.3341,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",126.7,127.205,124.49,125.52,-1.2,-0.95,864474.9119,19891,125.5256,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",127.31,127.75,125.69,126.72,-0.51,-0.4,856201.965324,19687,126.8282,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",126.5,127.66,125.76,127.23,1.61,1.28,545506.668467,13260,127.0467,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":121,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",124.68,125.84,124.09,125.62,0.91,583748.313791,14708,125.2657,{"date":251,"open":252,"high":253,"low":254,"close":211,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",125.54,127.0045,124.42,-1.05,-0.84,728940.566438,18580,125.3108,{"date":261,"open":262,"high":263,"low":264,"close":252,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",127.84,128.555,125.49,-2.23,-1.75,609161.171755,14854,126.0879,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",127.8,128.42,126.65,127.77,0.85,0.67,620816.909344,14454,127.5962,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":121,"percent_change":71,"volume":287,"transactions":288,"vwap":289},"2026-09-18",125.79,127.14,124.86,126.92,3346946.746024,19645,126.7722,{"date":291,"open":292,"high":293,"low":294,"close":283,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",127.94,128.035,125.7175,-0.39,-0.31,903992.14877,19205,126.2662,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",128.39,128.9,124.24,126.18,-2.55,-1.98,804074.541347,20583,126.7614,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":77,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",129.42,130.42,128.25,128.73,-0.83,711399.589068,16706,128.8213,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",128.81,130.64,129.81,0.64,0.5,910028.740838,20800,129.6793,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",130.46,130.88,127.595,129.17,-0.2,-0.15,662364.77514,15978,128.9122,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":191,"percent_change":276,"volume":348,"transactions":349,"vwap":350},"2026-09-10",128.49,129.39,127,129.37,603668.748422,14396,128.7666,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",128.31,129.71,127.54,128.28,-0.97,-0.75,536647.727255,12131,128.3006,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",131.52,131.89,129.1,129.25,-1.52,-1.16,655540.007116,15214,129.9574,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",130.02,131.26,129.815,130.77,0.16,0.12,443172.054118,10727,130.805,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",128.97,130.815,130.61,1.64,1.27,693802.810331,11535,130.3408,{"date":395,"open":396,"high":397,"low":234,"close":386,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",127.58,130.03,2.21,1.74,636039.480385,13418,128.8892,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",127.05,127.93,126.07,126.76,-0.1,-0.08,635366.905015,16239,126.8595,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",129.29,126.545,126.86,-2.58,-1.99,1137897.084251,18291,127.0802,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",130.11,130.54,129.145,129.44,-0.21,-0.16,707243.085678,15337,129.5422,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",129.4,129.78,127.91,129.65,-0.78,-0.6,719704.470524,15356,129.3174,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":51,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",130.23,131.32,129.85,130.43,0.77,618597.194691,15221,130.7683,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":131,"volume":462,"transactions":463,"vwap":464},"2026-08-25",129.6,128.245,129.43,0.52,867199.149339,15729,129.2094,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",130.15,131.455,128.488,128.91,-1.06,-0.82,662146.935176,16470,129.3208,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":111,"volume":483,"transactions":484,"vwap":485},"2026-08-21",130.97,132.005,129.18,129.97,0.08,626437.045719,14673,130.1012,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":224,"percent_change":295,"volume":492,"transactions":493,"vwap":494},"2026-08-20",130.09,131.5,129.26,129.89,512414.172064,13238,130.2258,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",135.35,136.3138,130.18,130.4,-4.67,-3.46,932894.998597,19651,131.3383,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",136,136.51,134.36,135.07,-0.45,-0.33,692062.879152,14865,135.1474,{"date":518,"open":519,"high":30,"low":520,"close":521,"change":77,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",136.13,135.285,135.52,-0.79,681924.211647,16851,135.8808,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":326,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",135.67,137.305,136.6,0.47,399354.242866,11466,136.5909,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":246,"percent_change":277,"volume":541,"transactions":542,"vwap":543},"2026-08-13",135.58,136.3547,135.27,135.96,495381.715331,13112,135.8102,{"date":545,"open":546,"high":497,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",134.07,132.91,135.05,2.01,1.51,635498.608357,15124,134.6837,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":25,"percent_change":71,"volume":560,"transactions":561,"vwap":562},"2026-08-11",131.94,133.43,131.14,133.04,558466.863169,14852,132.7274,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",131.46,132.3741,130.87,131.85,0.15,0.11,570880.913357,11643,131.625,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",131.24,132.21,130.22,131.7,-0.18,-0.14,270182.006948,9721,131.713,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",134.17,134.47,131.66,131.88,-1.37,-1.03,430692.706762,13236,132.4894,{"date":597,"open":598,"high":510,"low":599,"close":600,"change":338,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",133.89,132.84,133.25,-0.11,513125.433458,16876,133.3695,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":26,"volume":612,"transactions":613,"vwap":614},"2026-08-04",132.11,134.67,131.77,133.4,1.25,640469.456998,16410,133.6664,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":192,"volume":621,"transactions":622,"vwap":623},"2026-08-03",130.93,132.81,132.15,1.15,575520.183942,13782,131.927,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",131.84,131.905,130.185,131,0.09,0.07,672208.899598,15903,131.0216,{"date":636,"open":637,"high":568,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",131.22,130.07,130.91,0.63,0.48,681357.124235,14309,131.0561,{"date":646,"open":333,"high":647,"low":648,"close":649,"change":592,"percent_change":441,"volume":650,"transactions":651,"vwap":652},"2026-07-29",132.32,129.735,130.28,754257.115673,16602,130.9645,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":191,"volume":659,"transactions":660,"vwap":661},"2026-07-28",130.16,131.81,131.31,1.42,685888.150603,15701,131.1313,{"date":663,"open":664,"high":665,"low":666,"close":491,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",130.875,132.89,129.8,-1.11,-0.85,691724.472865,16400,130.6994,{"date":673,"open":674,"high":675,"low":578,"close":629,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",131.27,132.1,0.37,0.28,569748.00972,14142,131.2845,{"date":682,"open":649,"high":683,"low":684,"close":685,"change":357,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",131.249,129.02,130.63,-0.74,882535.125343,18085,130.0417,{"date":691,"open":692,"high":559,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",132.34,130.3,131.6,-1.8,-1.35,1480188.894321,23328,131.4292,{"date":701,"open":702,"high":703,"low":704,"close":610,"change":705,"percent_change":295,"volume":706,"transactions":707,"vwap":708},"2026-07-21",133.65,133.9,131.755,-0.52,1126950.894955,22069,133.0558,{"date":710,"open":711,"high":712,"low":600,"close":713,"change":442,"percent_change":512,"volume":714,"transactions":715,"vwap":716},"2026-07-20",134.7,135.13,133.92,991605.780796,20977,133.9887,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",134.75,135.64999,133.49001,134.52,-1.62,-1.19,715500,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",132.8,136.24001,136.14,3.73,2.82,830800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":246,"volume":741,"transactions":9,"vwap":739},"2026-07-15",131.46001,133.16,131.059998,132.41,1.2,798300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":337,"percent_change":338,"volume":748,"transactions":9,"vwap":747},"2026-07-14",131.50999,132.89999,130.78999,131.21001,575200,{"date":750,"open":751,"high":656,"low":578,"close":752,"change":753,"percent_change":409,"volume":754,"transactions":9,"vwap":752},"2026-07-13",131.39999,131.41,-0.13,928600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":131,"volume":762,"transactions":9,"vwap":760},"2026-07-10",131.60001,132.12,130.33,131.53999,0.53,798700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",128.41,132.17,128.2,131.0099945,3.4,2.66,1135800,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",130.13,127.07,127.61,-2.88,-2.21,1315900,{"date":781,"open":751,"high":782,"low":783,"close":784,"change":785,"percent_change":668,"volume":786,"transactions":9,"vwap":784},"2026-07-07",132.61,129.98,130.49001,-1.12,922300,{"date":788,"open":789,"high":589,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",129.21001,131.61,2.31,1.79,688100,{"date":795,"open":657,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",132.089996,128.67999,129.3,-1.4,-1.07,1142700,{"date":803,"open":804,"high":805,"low":797,"close":806,"change":235,"percent_change":611,"volume":807,"transactions":9,"vwap":806},"2026-07-01",129.72,131.69,130.7,1239000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-30",129.10001,129.84,128,129.089996,0,1014600,{"date":817,"open":818,"high":819,"low":820,"close":813,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":813},"2026-06-29",129.73,130.75999,128.3,-0.38,-0.29,846400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",130.69,130.78,128.94,129.47,-0.77,-0.59,1429900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":512,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-25",131.17,131.8,129.61,130.24001,-0.34,839900,{"date":842,"open":843,"high":844,"low":324,"close":826,"change":337,"percent_change":338,"volume":845,"transactions":9,"vwap":826},"2026-06-24",131.039993,132.23,1099900,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",125.38,131.28,130.89,1.76,1.36,893900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",127.57,129.34,126.91,129.13,2.32,1.83,1061000,{"date":864,"open":767,"high":789,"low":305,"close":865,"change":512,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-18",126.81,-0.35,3430900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",130.39999,131.47,125.18,127.26,-3.35,-2.56,1889900,{"date":878,"open":879,"high":880,"low":881,"close":388,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":388},"2026-06-16",132.56,133.71001,130.25,-0.71,-0.54,1057400,{"date":886,"open":508,"high":508,"low":629,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-15",131.32001,-1.31,-0.99,965000,{"date":892,"open":567,"high":893,"low":838,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",132.88,132.63,2.45,1.88,1000600,{"date":899,"open":900,"high":901,"low":406,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",129.029999,130.53999,130.17999,2.09,1.63,762600,{"date":907,"open":908,"high":314,"low":232,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",128.45,128.089996,-0.57,-0.44,638900,{"date":914,"open":915,"high":916,"low":284,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",127.34,130.10001,128.66,2.4,1.9,849800,{"date":922,"open":923,"high":355,"low":924,"close":925,"change":146,"percent_change":126,"volume":926,"transactions":9,"vwap":925},"2026-06-08",126.24,126,126.26,701300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":43,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-05",125.66,126.8,124.7,125.94,0.58,781800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-04",122.79,125.5,121.59,125.21,4.06,3.35,629600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",121.97,122.58,120.34,121.15,-0.8,-0.66,793600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":236,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-02",120.6,122.16,120.059998,121.95,1.06,709500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",121.42,121.67,119.49,120.67,-1.87,-1.53,670500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":224,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-29",122.85,123.97,121.88,122.54,-0.41,804100,{"date":979,"open":980,"high":981,"low":982,"close":980,"change":983,"percent_change":866,"volume":984,"transactions":9,"vwap":980},"2026-05-28",123.050003,123.64,121.77,-0.43,698100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",124.98,125.56,123.17,123.48,-1.22,-0.98,594800,{"date":995,"open":996,"high":997,"low":998,"close":931,"change":999,"percent_change":236,"volume":1000,"transactions":9,"vwap":931},"2026-05-26",124.13,125.74,123.3,1.58,801000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":380,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-22",123,124.059998,122.59,123.12,0.1,818400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1003,"change":822,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1003},"2026-05-21",122.67,123.69,120.78,-0.24,500600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-20",121.48,123.75,119.86,123.29,2.35,1.94,747500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":190,"change":601,"percent_change":1030,"volume":1031,"transactions":9,"vwap":190},"2026-05-19",120.58,121.3,119.37,-0.09,868700,{"date":1033,"open":1034,"high":1035,"low":1020,"close":1036,"change":389,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-18",119.93,121.35,121.050003,1.37,754300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":800,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-15",120.35,120.43,117.94,119.41,-0.89,919400,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-14",119.47,121.37,120.48,1.44,1.21,898400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":967,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-13",120.75,121.32,118.85,119.040001,-1.55,837800,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":472,"volume":1069,"transactions":9,"vwap":1067},"2026-05-12",122.14,119.18,120.91,-1,1016500,{"date":1071,"open":1072,"high":973,"low":1028,"close":1073,"change":77,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-11",123.5,121.91,-0.88,1028200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":959,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-08",122.74,123.040001,121.68,122.99,0.87,723200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-07",125.22,125.31,121.53,121.93,-3.29,-2.63,1217100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1086,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1086},"2026-05-06",125.12,126.19,124.52,1.67,1.35,780900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":570,"volume":1108,"transactions":9,"vwap":1106},"2026-05-05",123.74,124.53,123.24,123.55,0.13,720300,{"date":1110,"open":1111,"high":1112,"low":1003,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-04",124.17,125.15,123.42,-2.4,-1.91,586900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":224,"volume":1124,"transactions":9,"vwap":1122},"2026-05-01",126.15,127.52,125.13,125.82,-0.65,914600,{"date":1126,"open":1127,"high":346,"low":1128,"close":1129,"change":1130,"percent_change":658,"volume":1131,"transactions":9,"vwap":1129},"2026-04-30",124.029999,123.96,126.47,1.77,911300,{"date":1133,"open":931,"high":1134,"low":981,"close":931,"change":1135,"percent_change":580,"volume":1136,"transactions":9,"vwap":931},"2026-04-29",125.59,-0.22,1130700,{"date":1138,"open":1139,"high":231,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-28",125.91,124.46,124.92,-0.06,-0.05,666700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":987,"change":791,"percent_change":896,"volume":1150,"transactions":9,"vwap":987},"2026-04-27",123.39,125.53,123.36,920800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1011,"change":1156,"percent_change":213,"volume":1157,"transactions":9,"vwap":1011},"2026-04-24",124.16,124.63,122.010002,-1.49,886600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1153,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1153},"2026-04-23",122.57,124.31,121.6,2.07,1.7,1049300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":25,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-22",122.72,124.84,120.9,122.089996,0.98,1809700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1170,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1170},"2026-04-21",119.029999,121.39,118.69,1.81,1.52,2255800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":246,"volume":1189,"transactions":9,"vwap":1187},"2026-04-20",117.84,119.56,117.6,119.089996,1.07,967200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-17",117.55,119.89,117.089996,118.019997,2.11,1.82,810500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":991,"volume":1206,"transactions":9,"vwap":1204},"2026-04-16",117.040001,117.54,115.67,115.91,-1.43,848300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-15",118.18,118.38,116.5,117.34,-0.55,-0.47,655600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":641,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-14",117.010002,118.81,116.12,117.89,0.41,793400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":235,"volume":1231,"transactions":9,"vwap":1229},"2026-04-13",115.47,117.61,114.41,117.41,1.86,734100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-10",116.81,117,115.41,115.55,-1.18,-1.01,541100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1230,"volume":1248,"transactions":9,"vwap":1246},"2026-04-09",114.26,117.27,113.84,116.73,2.13,856900,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-08",113.45,116,114.6,3.99,3.61,1023600,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":141,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-07",111.45,109.7,110.61,0.6,941500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":192,"volume":1271,"transactions":9,"vwap":1269},"2026-04-06",108.99,110.23,108.83,109.95,0.96,487400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1266,"change":839,"percent_change":296,"volume":1277,"transactions":9,"vwap":1266},"2026-04-02",107.34,109.11,106.080002,899800,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-01",107.57,110.11,109.33,2.57,2.41,1194100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-31",105.68,107.72,104.68,106.76,2.95,2.84,1083400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":338,"percent_change":581,"volume":1301,"transactions":9,"vwap":1300},"2026-03-30",105.099998,105.14,103.46,103.81,923000,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-27",105.84,103.58,103.96,-2.17,-2.04,792600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":442,"volume":1317,"transactions":9,"vwap":1315},"2026-03-26",106.35,106.82,105.48,106.13,-0.64,840300,{"date":1319,"open":1320,"high":1321,"low":1288,"close":1322,"change":1172,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-25",106.73,107.84,106.77,0.93,837300,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":136,"volume":1331,"transactions":9,"vwap":1329},"2026-03-24",103.78,106.85,105.79,0.82,1083900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1052,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-23",106.64,107.7,104.89,104.97,1.39,1365200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-20",105.33,105.6,103.17,103.53,-1.89,-1.79,5583800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-19",103.21,105.92,102.75,105.42,1.38,1.33,1362800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":472,"percent_change":441,"volume":1364,"transactions":9,"vwap":1363},"2026-03-18",104.49,105.37,103.7,104.040001,1266400,{"date":1366,"open":1367,"high":1342,"low":1368,"close":1369,"change":1370,"percent_change":550,"volume":1371,"transactions":9,"vwap":1369},"2026-03-17",104.73,104.14,104.86,1.56,984600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":724,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-16",105.28,105.34,103.07,103.3,-1.14,2092400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1360,"change":1385,"percent_change":724,"volume":1386,"transactions":9,"vwap":1360},"2026-03-13",106.41,106.98,104.28,-1.26,816800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":111,"percent_change":111,"volume":1393,"transactions":9,"vwap":1392},"2026-03-12",103.19,106.15,103.010002,105.75,1198600,{"date":1395,"open":1396,"high":1335,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-11",106.75,104.61,105.69,-1.96,-1.82,981600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-10",107.23,109.62,105.96,107.65,0.65,0.61,911200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":326,"volume":1418,"transactions":9,"vwap":1416},"2026-03-09",104.64,107.73,102.27,107,0.68,1540100,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-06",106.87,104.92,106.32,-3.95,-3.58,1157300,{"date":1428,"open":157,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1238,"volume":1433,"transactions":9,"vwap":1431},"2026-03-05",111.14,108.85,110.27,-1.32,747200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":191,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-04",110.84,111.91,110.18,111.59,0.99,857400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":976,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-03",107.96,111.11,107.27,110.5,-0.37,1113900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1356,"volume":1457,"transactions":9,"vwap":1455},"2026-03-02",108.91,112.089996,107.26,110.91,1.46,1361800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-27",113.72,114.2,108.59,109.45,-7.05,-6.05,1413900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1211,"change":1440,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1211},"2026-02-26",116.24,118.2,114.87,0.86,987200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":246,"volume":1481,"transactions":9,"vwap":1479},"2026-02-25",115.95,116.62,115.089996,115.51,1.04,919900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":799,"volume":1489,"transactions":9,"vwap":1487},"2026-02-24",115.75,116.3,113.85,114.47,-1.63,663900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-23",121.17,121.55,114.59,116.099998,-5.21,-4.29,957100,{"date":1500,"open":1020,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1053,"volume":1505,"transactions":9,"vwap":1503},"2026-02-20",121.61,118.010002,121.31,1.45,721200,{"date":1507,"open":1036,"high":1508,"low":1509,"close":1020,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1020},"2026-02-19",121.8,118.12,-1.78,-1.46,1013000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1164,"volume":1520,"transactions":9,"vwap":1518},"2026-02-18",120.019997,122.86,119.23,121.64,2.03,1603600,{"date":1522,"open":1523,"high":948,"low":1524,"close":1525,"change":1526,"percent_change":550,"volume":1527,"transactions":9,"vwap":1525},"2026-02-17",118.36,117.83,119.61,1.78,892100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1524,"change":1533,"percent_change":327,"volume":1534,"transactions":9,"vwap":1524},"2026-02-13",117.059998,118.62,115.35,0.59,821100,{"date":1536,"open":1049,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-12",120.44,114.38,117.24,-1.86,-1.56,842900,{"date":1544,"open":1089,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":724,"volume":1549,"transactions":9,"vwap":1547},"2026-02-11",123.51,118.67,119.099998,-1.44,837500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-10",122.37,123.49,120,120.54,-2.02,-1.65,1030800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":111,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-09",122.61,123.82,121.69,122.56,0.05,779200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-06",119.85,123.22,119.53,122.5,4.04,3.41,1140800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1417,"volume":1583,"transactions":9,"vwap":1581},"2026-02-05",117.57,119.34,116.050003,118.46,0.8,1162300,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-04",116.040001,119.2,117.66,2.93,2.55,828400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1007,"percent_change":630,"volume":1598,"transactions":9,"vwap":1597},"2026-02-03",114.62,117.099998,113.35,114.73,983600,{"date":1600,"open":1601,"high":1237,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-02",113.41,112.93,114.63,0.19,0.17,821700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-30",114.22,115.46,113.67,114.44,0.02,1273900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":156,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-29",114.66,116.07,113.5,114.42,0.31,1291300,{"date":1624,"open":1625,"high":1237,"low":1626,"close":1627,"change":277,"percent_change":1533,"volume":1628,"transactions":9,"vwap":1627},"2026-01-28",113.29,112.72,114.07,1010100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":601,"volume":1636,"transactions":9,"vwap":1634},"2026-01-27",113.69,114.17,112.019997,113.4,-0.12,1415400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-26",111.099998,114.11,111.059998,113.52,2.17,1.95,2010000,{"date":1647,"open":1227,"high":1227,"low":1648,"close":1649,"change":1424,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-23",110.76,111.35,-3.43,2010900,{"date":1653,"open":1211,"high":1184,"low":1654,"close":1655,"change":337,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-22",115.010002,115.3,-0.17,1687500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-21",112.98,116.45,112.059998,115.5,3.5,3.12,2625600,{"date":1668,"open":1669,"high":1226,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-20",113.23,111.96,112,-3.23,-2.8,1445500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":883,"percent_change":1214,"volume":1681,"transactions":9,"vwap":1680},"2026-01-16",115.61,116.019997,114.7,115.23,1868700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-15",115.11,117.33,114.94,115.77,1.31,1.14,988500,{"date":1692,"open":1693,"high":1484,"low":1694,"close":1695,"change":1696,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-14",114.29,113.68,114.46,0.01,1189400,{"date":1699,"open":1204,"high":1700,"low":1701,"close":1702,"change":442,"percent_change":705,"volume":1703,"transactions":9,"vwap":1702},"2026-01-13",116.63,114.37,114.45,613500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1114,"percent_change":1308,"volume":1710,"transactions":9,"vwap":1709},"2026-01-12",116.2,116.66,114.82,115.050003,1202700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-09",118.68,119.73,116.91,117.45,-1.39,-1.17,504400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1519,"volume":1727,"transactions":9,"vwap":1725},"2026-01-08",116.48,119.68,116.010002,118.84,2.36,618100,{"date":1729,"open":1730,"high":1731,"low":1580,"close":1722,"change":1732,"percent_change":592,"volume":1733,"transactions":9,"vwap":1722},"2026-01-07",117.79,117.96,-1.21,636000,{"date":1735,"open":1211,"high":1736,"low":1737,"close":1738,"change":86,"percent_change":620,"volume":1739,"transactions":9,"vwap":1738},"2026-01-06",117.72,115.52,117.69,628800,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-05",114.72,118.55,116.35,1.29,1.12,903300,{"date":1749,"open":1750,"high":1479,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-02",112.41,111.79,115.059998,2.67,2.38,532300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-31",114.13,114.78,112.34,112.39,-1.68,-1.47,548600,{"date":1766,"open":1708,"high":1708,"low":1767,"close":1627,"change":358,"percent_change":1123,"volume":1768,"transactions":9,"vwap":1627},"2025-12-30",113.32,353100,{"date":1770,"open":1220,"high":1771,"low":1702,"close":1708,"change":724,"percent_change":592,"volume":1772,"transactions":9,"vwap":1708},"2025-12-29",116.15,492900,{"date":1774,"open":1775,"high":1495,"low":1776,"close":1724,"change":326,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1724},"2025-12-26",115.32,115.19,0.55,313500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":337,"percent_change":1656,"volume":1785,"transactions":9,"vwap":1784},"2025-12-24",115.96,116.49,115.18,115.37,312900,{"date":1787,"open":1788,"high":1789,"low":1654,"close":1790,"change":753,"percent_change":601,"volume":1791,"transactions":9,"vwap":1790},"2025-12-23",115.7,115.98,115.57,494400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1788,"change":1797,"percent_change":896,"volume":1798,"transactions":9,"vwap":1788},"2025-12-22",114.25,116.13,114.010002,2.14,669700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1548,"volume":1806,"transactions":9,"vwap":1804},"2025-12-19",115.38,116.17,113.07,113.56,-1.66,3069700,{"date":1808,"open":1809,"high":1235,"low":1810,"close":1811,"change":1812,"percent_change":58,"volume":1813,"transactions":9,"vwap":1811},"2025-12-18",115.28,114.15,115.22,0.56,923500,{"date":1815,"open":1594,"high":1816,"low":1609,"close":1617,"change":1604,"percent_change":1605,"volume":1817,"transactions":9,"vwap":1617},"2025-12-17",116.18,671600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1487,"change":276,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1487},"2025-12-16",114.27,115.21,113.54,0.75,785700,{"date":1826,"open":1827,"high":1828,"low":1619,"close":1829,"change":814,"percent_change":814,"volume":1830,"transactions":9,"vwap":1829},"2025-12-15",114.69,115.44,113.62,970500,{"date":1832,"open":1833,"high":1236,"low":1834,"close":1829,"change":724,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1829},"2025-12-12",115.17,112.63,-1.04,561000,{"date":1838,"open":1594,"high":1211,"low":1642,"close":1839,"change":814,"percent_change":814,"volume":1840,"transactions":9,"vwap":1839},"2025-12-11",114.81,712600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1839,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1839},"2025-12-10",110.07,115.43,109.040001,5.2,4.74,862300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":951,"volume":1856,"transactions":9,"vwap":1854},"2025-12-09",110.74,112.23,109,109.61,-0.73,420400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1696,"percent_change":1696,"volume":1863,"transactions":9,"vwap":1862},"2025-12-08",110.46,111.36,109.59,110.34,519800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1688,"volume":1871,"transactions":9,"vwap":1869},"2025-12-05",109.43,110.47,108.3,110.33,1.43,609500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-04",108.37,109.76,108.11,108.9,-0.04,469600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":792,"percent_change":1098,"volume":1886,"transactions":9,"vwap":1885},"2025-12-03",107.42,109.71,107.2,108.94,322100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":295,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-02",108.050003,108.73,107.019997,107.15,-0.36,509900,{"date":1896,"open":1382,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-01",108.68,105.7,107.54,0.84,0.79,451400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1007,"percent_change":630,"volume":1909,"transactions":9,"vwap":1908},"2025-11-28",106.52,107.13,106.21,106.7,189200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":441,"percent_change":1855,"volume":1916,"transactions":9,"vwap":1915},"2025-11-26",107.14,107.79,106.46,106.6,473400,{"date":1918,"open":1337,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-25",108.47,103.94,107.38,3.11,2.98,441900,{"date":1926,"open":1927,"high":1928,"low":1353,"close":1929,"change":1135,"percent_change":430,"volume":1930,"transactions":9,"vwap":1929},"2025-11-24",104.050003,105.3,104.27,593300,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1360,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1360},"2025-11-21",101.5,105.44,3.52,3.49,437100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":591,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-20",103.43,104.75,100.86,100.97,-1.34,427800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":399,"volume":1953,"transactions":9,"vwap":1951},"2025-11-19",101.13,102.68,99.43,102.34,1.75,398100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1188,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-18",99.24,101.65,98.76,100.59,1.08,505000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-17",102.86,103.5,98.72,99.52,-3.3,-3.21,605100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-14",102.24,104,101.54,102.82,-0.93,-0.9,455400,{"date":1981,"open":1982,"high":1983,"low":1389,"close":1984,"change":1985,"percent_change":368,"volume":1986,"transactions":9,"vwap":1984},"2025-11-13",104.66,105.9,103.75,-1.6,628200,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1621,"volume":1994,"transactions":9,"vwap":1992},"2025-11-12",105.16,107.040001,104.74,105.35,0.33,614800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":601,"percent_change":409,"volume":2001,"transactions":9,"vwap":2000},"2025-11-11",104.88,105.74,103.72,105.019997,566700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1053,"volume":2009,"transactions":9,"vwap":2007},"2025-11-10",104.019997,106.19,103.63,105.13,1.26,1163100,{"date":2011,"open":2012,"high":2004,"low":2013,"close":2014,"change":1952,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-07",101.62,101,103.87,1.71,682500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1870,"percent_change":658,"volume":2023,"transactions":9,"vwap":2022},"2025-11-06",100.81,102.98,100.22,102.12,1136000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":43,"percent_change":43,"volume":2030,"transactions":9,"vwap":2029},"2025-11-05",100.029999,101.95,99.19,100.69,570800,{"date":2032,"open":2033,"high":2013,"low":2034,"close":2035,"change":2036,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-04",99.6,98.3,99.96,-0.46,445500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1238,"percent_change":369,"volume":2044,"transactions":9,"vwap":2043},"2025-11-03",100.48,100.78,98.080002,100.42,624000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":531,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-31",100.33,102.11,99.57,101.6,0.46,515000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1948,"change":2058,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1948},"2025-10-30",100.019997,101.72,99.83,1.3,666500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2057,"change":2065,"percent_change":1977,"volume":2066,"transactions":9,"vwap":2057},"2025-10-29",100.84,102.32,99.11,-0.94,752500,{"date":2068,"open":2069,"high":2070,"low":2043,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-28",102.7,102.92,100.77,-2,-1.95,617600,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":126,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-27",103.74,101.98,102.77,0.24,602100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1777,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-24",102.72,104.11,102.35,102.52,0.54,765300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":295,"percent_change":821,"volume":2096,"transactions":9,"vwap":2095},"2025-10-23",102.38,103,101.11,101.97,724200,{"date":2098,"open":2099,"high":2006,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-22",101.4,100.38,102.36,3.55,3.59,1859600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":58,"percent_change":327,"volume":2111,"transactions":9,"vwap":2110},"2025-10-21",97.89,99.28,97.55,98.81,1414900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1489,"transactions":9,"vwap":2117},"2025-10-20",96.74,98.67,96.029999,98.32,2.34,2.44,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1098,"percent_change":1130,"volume":2126,"transactions":9,"vwap":2125},"2025-10-17",95.4,96.49,93.7,95.98,1464200,{"date":2128,"open":2129,"high":2071,"low":31,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-16",100.5,94.31,-6.93,-6.85,1539300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-15",103.66,103.69,100.44,101.24,-2.26,-2.18,605400,{"date":2144,"open":2145,"high":1384,"low":2146,"close":1965,"change":860,"percent_change":2147,"volume":960,"transactions":9,"vwap":1965},"2025-10-14",100.63,99.87,2.29,{"date":2149,"open":2150,"high":2150,"low":2049,"close":2151,"change":919,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-13",101.7,101.18,1.91,794700,{"date":2155,"open":2156,"high":1907,"low":2157,"close":2108,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2108},"2025-10-10",104.95,99.050003,-5.67,-5.4,1543400,{"date":2162,"open":2163,"high":1396,"low":2164,"close":2156,"change":1238,"percent_change":667,"volume":2165,"transactions":9,"vwap":2156},"2025-10-09",106.68,104.77,645900,{"date":2167,"open":1421,"high":2168,"low":2169,"close":1315,"change":686,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1315},"2025-10-08",107.69,105.82,-0.69,549500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1421,"change":2177,"percent_change":883,"volume":2178,"transactions":9,"vwap":1421},"2025-10-07",107.88,108.64,106.62,-0.58,487900,{"date":2180,"open":2181,"high":2182,"low":1354,"close":2183,"change":2184,"percent_change":192,"volume":2185,"transactions":9,"vwap":2183},"2025-10-06",106.97,108.78,107.45,0.94,824400,{"date":2187,"open":2188,"high":2189,"low":1298,"close":2190,"change":611,"percent_change":25,"volume":2191,"transactions":9,"vwap":2190},"2025-10-03",105.97,106.72,106.51,798100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":512,"percent_change":983,"volume":2198,"transactions":9,"vwap":2197},"2025-10-02",105.38,105.93,104.21,105.26,641100,{"date":2200,"open":2201,"high":2189,"low":2202,"close":2203,"change":686,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-01",106.11,105.29,105.71,-0.7,746700,{"date":2207,"open":2208,"high":2209,"low":1367,"close":2210,"change":753,"percent_change":1635,"volume":2211,"transactions":9,"vwap":2210},"2025-09-30",106.83,107.11,106.45,762700,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":1510,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-29",109.26,106.24,106.58,-1.64,545500,{"date":2220,"open":1897,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-09-26",109.44,107.43,108.36,0.45,0.42,663000,{"date":2228,"open":2229,"high":1889,"low":1397,"close":2230,"change":2231,"percent_change":1519,"volume":2232,"transactions":9,"vwap":2230},"2025-09-25",105.76,107.91,2.15,1003200,{"date":2234,"open":2235,"high":1416,"low":2236,"close":2229,"change":1213,"percent_change":705,"volume":2237,"transactions":9,"vwap":2229},"2025-09-24",106.42,105.17,909400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":983,"percent_change":225,"volume":2244,"transactions":9,"vwap":2243},"2025-09-23",107.17,109.29,105.55,106.31,1022700,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":778,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-22",108.95,106.43,106.74,-2.03,883500,{"date":2253,"open":1854,"high":1854,"low":2254,"close":2247,"change":358,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2247},"2025-09-19",108.42,-0.68,3005000,{"date":2258,"open":2259,"high":2260,"low":1414,"close":1260,"change":1643,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1260},"2025-09-18",108.080002,110.36,2.02,782900,{"date":2264,"open":2265,"high":1405,"low":2266,"close":2267,"change":1582,"percent_change":1823,"volume":2268,"transactions":9,"vwap":2267},"2025-09-17",107.3,105.89,107.53,1343500,{"date":2270,"open":2271,"high":1289,"low":2272,"close":1320,"change":724,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1320},"2025-09-16",107.51,105.39,-1.1,750100,{"date":2276,"open":2277,"high":2278,"low":2267,"close":2279,"change":1511,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-15",109.54,110.099998,107.92,-1.33,1385000,{"date":2283,"open":2284,"high":2285,"low":2175,"close":2286,"change":570,"percent_change":1007,"volume":2287,"transactions":9,"vwap":2286},"2025-09-12",109.32,110.48,109.38,1045400,{"date":2289,"open":2290,"high":2286,"low":2291,"close":2292,"change":236,"percent_change":25,"volume":2293,"transactions":9,"vwap":2292},"2025-09-11",108.15,106.88,109.27,1044600,{"date":2295,"open":2296,"high":2297,"low":1280,"close":2298,"change":1656,"percent_change":431,"volume":2299,"transactions":9,"vwap":2298},"2025-09-10",108.089996,109.3,107.99,632400,{"date":2301,"open":1463,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1432,"volume":2306,"transactions":9,"vwap":2304},"2025-09-09",110.7,107.61,108.16,-1.45,1126100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":1854,"change":1519,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1854},"2025-09-08",108.48,110.8,107.58,1.89,1564700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2311,"change":1239,"percent_change":1977,"volume":2319,"transactions":9,"vwap":2311},"2025-09-05",109.15,109.92,105.98,1021700,{"date":2321,"open":1416,"high":1897,"low":1423,"close":1462,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1462},"2025-09-04",2.12,1.99,848500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":452,"percent_change":43,"volume":2331,"transactions":9,"vwap":2330},"2025-09-03",105.62,106.94,104.46,106.47,891400,{"date":2333,"open":2334,"high":1304,"low":2335,"close":1898,"change":1812,"percent_change":761,"volume":2336,"transactions":9,"vwap":1898},"2025-09-02",103.48,102.76,744600,{"date":2338,"open":2339,"high":1915,"low":2000,"close":1298,"change":472,"percent_change":830,"volume":2340,"transactions":9,"vwap":1298},"2025-08-29",105.91,717500,{"date":2342,"open":2343,"high":2344,"low":1374,"close":1406,"change":225,"percent_change":821,"volume":2345,"transactions":9,"vwap":1406},"2025-08-28",106.36,106.9,645200,{"date":2347,"open":2348,"high":1882,"low":2349,"close":2343,"change":677,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2343},"2025-08-27",105.85,105.25,0.26,810400,{"date":2353,"open":2354,"high":2355,"low":2356,"close":1276,"change":2357,"percent_change":235,"volume":2358,"transactions":9,"vwap":1276},"2025-08-26",104.4,106.63,104.38,1.68,743100,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2354,"change":950,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2354},"2025-08-25",105.27,104.34,-0.76,472300,{"date":2366,"open":2367,"high":1343,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-22",101.25,105.2,4.49,4.46,935900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":882,"percent_change":2204,"volume":2378,"transactions":9,"vwap":2377},"2025-08-21",100.94,101.64,100.010002,100.71,906900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2381,"change":2384,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2381},"2025-08-20",101.42,101.82,100.17,0.2,607000,{"date":2387,"open":2388,"high":2389,"low":1942,"close":2390,"change":1977,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-19",101.61,102.94,101.22,-0.91,514800,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1270,"percent_change":26,"volume":2399,"transactions":9,"vwap":2398},"2025-08-18",100.89,102.42,100.26,102.15,831100,{"date":2401,"open":2402,"high":1377,"low":2403,"close":2404,"change":2405,"percent_change":2072,"volume":2406,"transactions":9,"vwap":2404},"2025-08-15",103.18,101.099998,101.19,-2.06,660900,{"date":2408,"open":1975,"high":2409,"low":2410,"close":2411,"change":676,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-14",103.34,100.9,103.25,0.36,433200,{"date":2415,"open":2416,"high":2411,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-13",102.81,101.91,102.88,0.71,0.69,560600,{"date":2423,"open":2424,"high":2086,"low":1967,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-12",99.77,102.17,3.3,3.34,454900,{"date":2430,"open":2064,"high":2431,"low":2432,"close":2433,"change":1014,"percent_change":1014,"volume":2434,"transactions":9,"vwap":2433},"2025-08-11",99.79,98.46,98.87,907400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2064,"change":1164,"percent_change":1952,"volume":2440,"transactions":9,"vwap":2064},"2025-08-08",98.65,99.75,97.57,871500,{"date":2442,"open":2443,"high":2057,"low":2444,"close":2445,"change":77,"percent_change":2273,"volume":2446,"transactions":9,"vwap":2445},"2025-08-07",98.94,97.010002,97.41,817900,{"date":2448,"open":2449,"high":2450,"low":2034,"close":2451,"change":830,"percent_change":441,"volume":2452,"transactions":9,"vwap":2451},"2025-08-06",99.41,99.45,98.49,781100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":830,"percent_change":830,"volume":2459,"transactions":9,"vwap":2458},"2025-08-05",100.28,100.41,97.37,99.26,867100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2026,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2026},"2025-08-04",98.83,100.099998,98.2,1.23,1.24,641600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2305,"percent_change":2305,"volume":2474,"transactions":9,"vwap":2473},"2025-08-01",98.25,99.16,95.78,98.8,1263500,{"date":2476,"open":2477,"high":2050,"low":2376,"close":2478,"change":1238,"percent_change":369,"volume":2479,"transactions":9,"vwap":2478},"2025-07-31",100.85,100.25,708500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":266,"volume":2487,"transactions":9,"vwap":2485},"2025-07-30",103.61,103.98,100.88,101.43,-1.81,673700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-07-29",104.87,104.93,102.96,103.24,-0.63,-0.61,876300,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2014,"change":2350,"percent_change":126,"volume":2502,"transactions":9,"vwap":2014},"2025-07-28",103.73,103.91,102.89,666300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2482,"change":1007,"percent_change":1007,"volume":2508,"transactions":9,"vwap":2482},"2025-07-25",103.41,103.77,101.32,948000,{"date":2510,"open":2195,"high":2511,"low":2492,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-07-24",106.040001,103.51,-2.87,-2.7,1291200,{"date":2517,"open":1897,"high":1266,"low":2518,"close":2519,"change":419,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-23",104.44,106.38,-2.37,1664600,{"date":2523,"open":2524,"high":2525,"low":2311,"close":2526,"change":1812,"percent_change":461,"volume":2527,"transactions":9,"vwap":2526},"2025-07-22",108.5,110.029999,108.96,1410600,{"date":2529,"open":2247,"high":2317,"low":2530,"close":2531,"change":1213,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-21",108.18,108.4,-0.5,831000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2247,"change":43,"percent_change":277,"volume":2539,"transactions":9,"vwap":2247},"2025-07-18",108.69,109.28,107.68,860400,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2545,"percent_change":1283,"volume":2546,"transactions":9,"vwap":2544},"2025-07-17",105.58,108.41,108.22,2.71,1361500,{"date":2548,"open":1343,"high":2549,"low":1305,"close":2550,"change":192,"percent_change":1900,"volume":2551,"transactions":9,"vwap":2550},"2025-07-16",106,105.51,1239100,{"date":2553,"open":1335,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-15",108.76,104.54,104.63,-3.37,-3.12,825300,{"date":2561,"open":2562,"high":2296,"low":1320,"close":2563,"change":2564,"percent_change":1172,"volume":2565,"transactions":9,"vwap":2563},"2025-07-14",107.050003,108,1.05,652400,{"date":2567,"open":2222,"high":2568,"low":2569,"close":2570,"change":724,"percent_change":2273,"volume":2571,"transactions":9,"vwap":2570},"2025-07-11",107.75,106.25,106.95,830100,{"date":2573,"open":2168,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":246,"volume":2578,"transactions":9,"vwap":2576},"2025-07-10",108.98,107.029999,108.14,0.97,635300,{"date":2580,"open":1266,"high":1282,"low":2581,"close":2240,"change":592,"percent_change":214,"volume":2582,"transactions":9,"vwap":2240},"2025-07-09",106.37,1206100,{"date":2584,"open":2524,"high":2585,"low":2259,"close":2586,"change":2587,"percent_change":2412,"volume":2588,"transactions":9,"vwap":2586},"2025-07-08",110.010002,108.2,0.39,1170500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":471,"percent_change":357,"volume":2595,"transactions":9,"vwap":2594},"2025-07-07",108.7,109.83,106.8,107.81,714500,{"date":2597,"open":2598,"high":2599,"low":1321,"close":2600,"change":658,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-03",108.38,109.65,108.87,1.32,604300,{"date":2604,"open":1374,"high":2605,"low":2606,"close":2183,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2183},"2025-07-02",107.55,104.9,2.64,2.52,832900,{"date":2611,"open":2612,"high":1314,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-01",100.46,100.45,104.81,3.83,3.79,744200,{"date":2619,"open":2150,"high":2086,"low":2395,"close":2620,"change":753,"percent_change":753,"volume":2621,"transactions":9,"vwap":2620},"2025-06-30",100.98,755100,{"date":2623,"open":2425,"high":2624,"low":2625,"close":2094,"change":1316,"percent_change":2494,"volume":2626,"transactions":9,"vwap":2094},"2025-06-27",102.23,100.18,1304100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1292,"volume":2634,"transactions":9,"vwap":2632},"2025-06-26",99.54,101.85,98.35,101.75,2.92,1010600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2462,"change":753,"percent_change":753,"volume":2640,"transactions":9,"vwap":2462},"2025-06-25",98.97,99.019997,97.88,585900,{"date":2642,"open":2643,"high":2463,"low":2644,"close":2645,"change":1504,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-24",98.43,98.18,98.96,1.49,993700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-06-23",94.89,97.59,94.61,97.51,2.43,2.56,848600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-06-20",94.79,95.27,93.94,95.080002,1.47,1.57,2052200,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1644,"percent_change":1247,"volume":2672,"transactions":9,"vwap":2671},"2025-06-18",91.66,94.34,91.36,93.61,1000500,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2668,"change":2391,"percent_change":992,"volume":2678,"transactions":9,"vwap":2668},"2025-06-17",91.56,92.48,90.79,938900,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2564,"percent_change":620,"volume":2685,"transactions":9,"vwap":2684},"2025-06-16",92.24,93.4,91.73,92.57,502100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-06-13",92.92,93.51,91.24,91.52,-2.72,-2.89,762100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":531,"volume":2702,"transactions":9,"vwap":2700},"2025-06-12",93.059998,94.37,91.74,94.24,0.44,662100,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1511,"percent_change":968,"volume":2709,"transactions":9,"vwap":2708},"2025-06-11",95.58,96.050003,93.74,93.8,500500,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":58,"percent_change":461,"volume":2716,"transactions":9,"vwap":2715},"2025-06-10",94.84,96.3,94.58,95.26,1058400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2088,"volume":2724,"transactions":9,"vwap":2722},"2025-06-09",94.53,95.75,94.019997,94.77,0.51,949500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1923,"volume":2732,"transactions":9,"vwap":2730},"2025-06-06",93.029999,94.32,92.86,94.26,2.73,577800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1812,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-06-05",91.14,92.32,90.32,91.53,0.62,526200,{"date":2742,"open":2681,"high":2743,"low":2744,"close":2745,"change":203,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-06-04",92.87,90.93,90.97,-1.38,495300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2681,"change":851,"percent_change":1644,"volume":2753,"transactions":9,"vwap":2681},"2025-06-03",90.5,92.6,90.089996,793500,{"date":2755,"open":2745,"high":2745,"low":2756,"close":2757,"change":2758,"percent_change":522,"volume":2759,"transactions":9,"vwap":2757},"2025-06-02",88.98,90.48,-0.72,598800,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":472,"percent_change":1045,"volume":2766,"transactions":9,"vwap":2765},"2025-05-30",91.69,92.080002,90.3,91.2,850700,{"date":2768,"open":2769,"high":2769,"low":2770,"close":2771,"change":630,"percent_change":1007,"volume":2772,"transactions":9,"vwap":2771},"2025-05-29",92.75,91.26,92.019997,511500,{"date":2774,"open":2775,"high":2775,"low":2776,"close":2777,"change":911,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-28",93,91.45,91.93,-0.48,1101600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-05-27",90.33,92.61,90.27,92.37,2.04,2.26,1413100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2782,"change":2495,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2782},"2025-05-23",88.75,90.82,88.26,-0.67,434600,{"date":2797,"open":2757,"high":2763,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-05-22",89.9,90.94,0.27,0.3,803100,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-05-21",93.77,94,90.64,90.67,-3.67,-3.89,708400,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2669,"change":2758,"percent_change":2363,"volume":2817,"transactions":9,"vwap":2669},"2025-05-20",95.059998,95.14,94.029999,689300,{"date":2819,"open":2728,"high":2820,"low":2821,"close":2814,"change":911,"percent_change":2036,"volume":2822,"transactions":9,"vwap":2814},"2025-05-19",95.15,94.18,424100,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":131,"percent_change":2225,"volume":2829,"transactions":9,"vwap":2828},"2025-05-16",94.87,95.63,94.16,95.5,590100,{"date":2831,"open":2832,"high":2833,"low":2719,"close":2834,"change":831,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-05-15",95.54,95.85,95.099998,-0.62,392100,{"date":2838,"open":2833,"high":2123,"low":2815,"close":2839,"change":296,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-05-14",95.69,-0.32,578700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2224,"volume":2849,"transactions":9,"vwap":2847},"2025-05-13",95.45,96.5,94.74,96,0.43,911000,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-05-12",94.99,97.28,94.92,95.57,5.9,6.58,1683200,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":753,"percent_change":581,"volume":2865,"transactions":9,"vwap":2864},"2025-05-09",89.93,90.25,89.22,89.67,1021900,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":918,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-08",89.029999,90.57,88.28,89.8,2.75,616300,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":192,"volume":2881,"transactions":9,"vwap":2879},"2025-05-07",87.66,88.13,86.58,87.4,0.76,683200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":266,"volume":2889,"transactions":9,"vwap":2887},"2025-05-06",87.050003,87.75,86.21,86.64,-1.54,595900,{"date":2891,"open":2877,"high":2892,"low":2877,"close":2893,"change":1977,"percent_change":1835,"volume":2894,"transactions":9,"vwap":2893},"2025-05-05",89.94,88.18,573700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-05-02",87.44,89.5,87.31,89.11,2.24,2.58,822800,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2601,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-01",85.55,87.57,85.019997,86.87,1.54,654500,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2906,"change":2363,"percent_change":1074,"volume":2917,"transactions":9,"vwap":2906},"2025-04-30",84.5,85.97,83.36,826400,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":482,"percent_change":630,"volume":2924,"transactions":9,"vwap":2923},"2025-04-29",86.23,87.059998,84.27,86.31,1061700,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2920,"change":2577,"percent_change":1689,"volume":2930,"transactions":9,"vwap":2920},"2025-04-28",85.29,87.099998,85.099998,1091900,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":882,"percent_change":317,"volume":2937,"transactions":9,"vwap":2936},"2025-04-25",85.11,85.89,84.49,85.26,757800,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2915,"change":2943,"percent_change":1179,"volume":2944,"transactions":9,"vwap":2915},"2025-04-24",83.92,86.39,83.11,1.53,1479100,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-04-23",88,91.54,83.87,84.44,5.23,6.6,3189100,{"date":184,"open":180,"high":2955,"low":180,"close":2956,"change":2957,"percent_change":1293,"volume":2958,"transactions":9,"vwap":2956},79.53,79.21,2.19,1311700]