[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWJ":3,"homepage-market-summary":29,"stock-historical-EWJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWJ","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 Japan ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0129,1.00195,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},98.92,98.71,99.22,98.1,97.38,1.54,1.58,6722753.226009,78.21,6697590.439111956,98.6,7686,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},69.33,6272687,2289530800.217101,42.37,"2025-04-23",[181,184,193,204,215,226,237,248,259,269,280,291,301,311,322,332,342,353,362,370,380,390,400,410,420,430,441,451,461,472,482,493,504,514,523,532,543,553,564,573,584,592,602,612,623,633,643,654,665,676,687,698,707,718,729,740,751,762,772,783,792,799,807,814,822,830,839,845,852,858,865,874,881,888,894,900,906,914,923,932,939,947,955,963,972,979,985,993,1000,1006,1012,1020,1027,1035,1042,1048,1056,1063,1070,1075,1081,1088,1094,1100,1108,1115,1123,1131,1139,1147,1154,1160,1167,1175,1183,1192,1200,1207,1215,1222,1229,1236,1244,1252,1259,1266,1272,1280,1288,1297,1304,1312,1321,1330,1338,1346,1354,1361,1368,1374,1383,1391,1399,1408,1415,1421,1429,1438,1447,1455,1462,1468,1471,1478,1484,1490,1496,1501,1507,1514,1520,1527,1533,1539,1546,1553,1561,1568,1575,1581,1590,1598,1604,1610,1619,1627,1632,1638,1647,1653,1661,1667,1672,1678,1683,1690,1696,1701,1708,1715,1722,1729,1736,1742,1747,1752,1759,1766,1774,1781,1789,1796,1803,1809,1816,1824,1831,1837,1844,1850,1856,1860,1865,1872,1879,1886,1893,1900,1907,1913,1920,1926,1930,1936,1943,1948,1953,1958,1962,1968,1975,1980,1985,1991,1998,2002,2008,2014,2022,2029,2035,2041,2048,2054,2061,2068,2075,2083,2088,2094,2101,2106,2113,2120,2126,2132,2137,2143,2148,2151,2155,2161,2165,2170,2174,2179,2182,2186,2190,2196,2202,2208,2213,2220,2227,2235,2244,2250,2257,2264,2272,2278,2284,2290,2295,2299,2302,2308,2315,2323,2330,2337,2344,2351,2358,2364,2371,2378,2385,2392,2401,2409,2416,2425,2432,2440,2447,2453,2460,2467,2474,2481,2488,2495,2502,2511,2517,2523,2529,2537,2544,2552,2557,2564,2570,2577,2585,2591,2599,2607,2615,2621,2626,2633,2639,2644,2649,2653,2660,2665,2671,2678,2684,2688,2693,2697,2703,2710,2715,2721,2726,2732,2737,2743,2749,2756,2761,2765,2771,2775,2782,2788,2795,2802,2810],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},50990,98.617,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",97.75,97.8794,96.77,-0.08,4367954.904326,49208,97.2694,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",98.27,98.65,97.235,97.46,0.95,0.98,6078831.240448,44592,97.9832,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",96.3,96.645,95.97,96.51,-0.32,-0.33,4394313.835377,37190,96.3657,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",97.02,97.315,96.285,96.83,-1.1,-1.12,5059238.161168,50206,96.7947,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",97.48,98.005,97.09,97.93,2.12,2.21,4748835.150625,37778,97.6485,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",95.7,96.09,95.105,95.81,-1.24,-1.28,4076414.73645,34537,95.6481,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",97.85,97.95,96.84,97.05,-1.73,-1.75,3670121.954685,32297,97.2132,{"date":260,"open":195,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",99.01,98.145,98.78,0.82,0.84,5270530.569035,46162,98.6243,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",97.502,98.14,97.44,97.96,0.96,0.99,3345038.926852,27368,97.8117,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",96.69,97.07,96.295,97,-0.91,-0.93,2605410.219664,26607,96.6833,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":65,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",98.44,98.48,97.745,97.91,0.93,2700149.943091,27408,97.9453,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",97.63,98.37,96.23,97.01,0.09,2873824.725203,34077,97.4168,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",97.14,97.26,96.55,96.92,-0.66,-0.68,2533646.256378,24667,96.8426,{"date":323,"open":324,"high":325,"low":230,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",97.37,98.08,97.58,-0.98,-0.99,4220467.268318,36876,97.6131,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":232,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",98.46,98.76,98.32,98.56,2.2,3402588.721751,32602,98.5487,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",96.85,97.22,96.26,96.44,-0.56,-0.58,3098339.196854,33241,96.6614,{"date":354,"open":355,"high":356,"low":357,"close":285,"change":358,"percent_change":327,"volume":359,"transactions":360,"vwap":361},"2026-09-09",97.89,98.065,96.91,-0.96,4594872.989173,39121,97.3275,{"date":363,"open":364,"high":365,"low":366,"close":274,"change":210,"percent_change":211,"volume":367,"transactions":368,"vwap":369},"2026-09-08",98.55,98.67,97.891,2370886.096556,28167,98.1597,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":146,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",97.67,98.54,97.615,98.28,0.39,3169930.719272,31147,98.1334,{"date":381,"open":21,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",98.35,97.15,97.9,1.86,1.94,3802226.398385,36188,97.8445,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":264,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",95.15,96.055,95.08,96.04,0.86,4070260.464079,30252,95.7821,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":317,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",95.37,96.125,94.99,95.22,-0.69,4292117.559783,40193,95.4342,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",96.45,96.52,95.635,95.88,0.01,5306725.883362,32230,95.9337,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",96.63,97.16,95.555,95.87,0.03,10519607.160223,51853,95.9512,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",95.8,95.9,95.36,95.84,0.41,0.43,1723603.898486,19176,95.6739,{"date":442,"open":443,"high":415,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",95.54,95.2379,95.43,-0.2,-0.21,1813276.663499,20679,95.4521,{"date":452,"open":445,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",95.655,95.02,95.63,0.79,0.83,1574594.501269,20828,95.4387,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",94.77,94.995,94.37,94.84,-0.34,-0.36,2507101.977989,25843,94.7509,{"date":473,"open":474,"high":445,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",95.24,94.92,95.18,0.91,0.97,2040065.32544,23099,95.1715,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",94.36,94.91,94.045,94.27,-0.51,-0.54,3253778.653861,52046,94.385,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",95.42,95.57,94.41,94.78,-0.59,-0.62,7010724.2519,50545,94.8714,{"date":505,"open":506,"high":507,"low":508,"close":402,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",96.48,96.73,95.325,-2.8,-2.85,4679833.827988,39302,95.7336,{"date":515,"open":272,"high":516,"low":517,"close":518,"change":519,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",98.59,98.045,98.17,-0.04,2643134.039302,25642,98.279,{"date":524,"open":525,"high":526,"low":325,"close":527,"change":528,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",98.39,98.68,98.21,-0.26,1891975.65601,24197,98.3172,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",98.09,98.785,97.995,98.47,0.68,0.7,2766291.06841,28118,98.4538,{"date":544,"open":545,"high":527,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",98.04,97.64,97.79,1.51,1.57,2241036.092374,23958,97.8744,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",96.6,96.72,96.155,96.28,0.23,0.24,1683689.712036,19182,96.3844,{"date":565,"open":507,"high":507,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",95.99,96.05,-0.85,-0.88,2595793.539583,29818,96.2553,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",96.67,96.96,96.31,96.9,1.75,1.84,4484850.451397,44918,96.6311,{"date":585,"open":586,"high":587,"low":588,"close":392,"change":111,"percent_change":111,"volume":589,"transactions":590,"vwap":591},"2026-08-06",95.07,95.925,94.83,2694571.776808,32424,95.3004,{"date":593,"open":566,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",96.32,95.145,95.16,0.55,0.58,2777675.513446,40047,95.5448,{"date":603,"open":604,"high":463,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",93.34,93.29,94.61,1.7,1.83,3303903.690466,43956,94.3238,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",92.29,93.045,92.12,92.91,0.52,0.56,4024532.503426,45202,92.69,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":358,"volume":630,"transactions":631,"vwap":632},"2026-07-31",92.6,93,91.34,92.39,-0.9,5290734.073996,69864,92.2075,{"date":634,"open":635,"high":636,"low":637,"close":605,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",90.6,93.46,90.5,3.94,4.41,6536622.71619,75577,92.5603,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",89.94,91.155,89.085,89.35,-0.48,-0.53,5650814.758598,66354,89.7772,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",89.36,90.33,89.29,89.83,-1.68,-1.84,5323500.834938,53468,89.7816,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",92.24,92.4,90.87,91.51,0.3,0.33,2493134.622062,32419,91.4215,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",91.46,91.92,91.06,91.21,0.11,0.12,3092111.211186,47071,91.4274,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",91.47,91.865,90.64,91.1,-1.09,-1.18,4430549.708845,38807,91.2194,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":499,"volume":704,"transactions":705,"vwap":706},"2026-07-22",91.88,92.55,92.19,-0.55,3433638.134324,31648,92.266,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",92.08,92.97,91.71,92.74,2.31,2.55,6375560.453301,41490,92.6404,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",90.88,91.205,90.375,90.43,-0.06,-0.07,3362686.40047,31331,90.8404,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",89.24,90.65,89.16,90.49,-1.42,-1.54,8287544.650814,59575,90.2607,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",92.04,92.47,91.62,91.91,-1.59,-1.7,3334892.690831,44027,91.9509,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-15",93.9,94.04,92.78,93.5,-0.39,-0.42,4838238.336948,49031,93.3993,{"date":763,"open":764,"high":498,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",94.17,93.75,93.89,1.17,1.26,4282035.715076,46253,94.1444,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",93.07,93.37,92.505,92.72,-1.83,-1.94,3741616.458765,46795,92.8988,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",94.11,94.75,93.57,94.55,1.03,1.1,3208500,{"date":793,"open":617,"high":794,"low":795,"close":796,"change":200,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-09",93.69,92.89,93.52,1.06,5664800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":650,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-08",91.52,92.58,91.19,92.54,-0.57,5290600,{"date":808,"open":809,"high":785,"low":810,"close":774,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":774},"2026-07-07",93.93,92.8,-2.2,-2.31,6034200,{"date":815,"open":816,"high":434,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",94.68,94.56,95.27,2.13,2.29,4369000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":307,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-02",93.95,94.52,92.38,93.14,0.1,7934600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",93.4,93.74,93.010002,93.050003,-0.22,-0.24,8458300,{"date":840,"open":777,"high":841,"low":842,"close":843,"change":106,"percent_change":106,"volume":844,"transactions":9,"vwap":843},"2026-06-30",93.48,92.63,93.27,3669900,{"date":846,"open":847,"high":848,"low":711,"close":849,"change":436,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-29",92.62,93.24,93.21,0.44,6358900,{"date":853,"open":743,"high":854,"low":855,"close":810,"change":499,"percent_change":856,"volume":857,"transactions":9,"vwap":810},"2026-06-26",93.28,92.32,-0.63,4060800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":131,"percent_change":265,"volume":864,"transactions":9,"vwap":863},"2026-06-25",94.07,94.24,93.040001,93.39,4853100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",92.57,93.029999,92.2,92.61,-0.14,-0.15,4900200,{"date":875,"open":743,"high":604,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",92.089996,92.75,-4.22,-4.35,11166700,{"date":882,"open":252,"high":883,"low":884,"close":885,"change":886,"percent_change":158,"volume":887,"transactions":9,"vwap":885},"2026-06-22",97.52,96.75,96.97,0.71,3231100,{"date":889,"open":305,"high":413,"low":890,"close":346,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":346},"2026-06-18",95.98,1.81,1.92,5965400,{"date":895,"open":896,"high":415,"low":897,"close":898,"change":672,"percent_change":151,"volume":899,"transactions":9,"vwap":898},"2026-06-17",95.19,94.32,94.45,6044500,{"date":901,"open":497,"high":902,"low":903,"close":904,"change":106,"percent_change":106,"volume":905,"transactions":9,"vwap":904},"2026-06-16",94.87,94.050003,94.12,5073100,{"date":907,"open":908,"high":909,"low":765,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",94.19,94.22,94.059998,1.35,1.46,4716200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",92.49,93.019997,91.78,92.71,0.53,0.57,4938400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",89.98,92.33,89.74,92.18,2.89,3.24,9304700,{"date":933,"open":934,"high":935,"low":936,"close":658,"change":937,"percent_change":778,"volume":938,"transactions":9,"vwap":658},"2026-06-10",89.89,90.67,89.17,-1.66,8157700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":693,"volume":946,"transactions":9,"vwap":944},"2026-06-09",92.23,92.81,89.72,90.95,-1,8716300,{"date":948,"open":745,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-08",92.37,91.75,91.95,1.23,1.36,9131200,{"date":956,"open":957,"high":849,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",93.13,90.54,90.72,-3.41,-3.62,11554100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-04",93.85,94.2,93.41,94.13,0.19,0.2,3536400,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":146,"volume":978,"transactions":9,"vwap":976},"2026-06-03",94.25,93.79,93.94,0.36,5961200,{"date":980,"open":870,"high":981,"low":870,"close":982,"change":983,"percent_change":539,"volume":984,"transactions":9,"vwap":982},"2026-06-02",93.6,93.58,0.65,4434600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-01",92.77,93.35,91.76,92.93,-0.03,9666400,{"date":994,"open":995,"high":775,"low":870,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",92.94,92.96,0.26,0.28,5203700,{"date":1001,"open":1002,"high":710,"low":1003,"close":1004,"change":436,"percent_change":850,"volume":1005,"transactions":9,"vwap":1004},"2026-05-28",91.86,91.79,92.7,4527700,{"date":1007,"open":702,"high":1008,"low":1009,"close":614,"change":1010,"percent_change":317,"volume":1011,"transactions":9,"vwap":614},"2026-05-27",92.42,91.93,-0.61,4245000,{"date":1013,"open":1014,"high":1015,"low":1004,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-26",92.98,93.23,92.9,1.29,1.41,4633100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":560,"percent_change":997,"volume":1026,"transactions":9,"vwap":1025},"2026-05-22",91.42,92.099998,91.29,91.61,4032600,{"date":1028,"open":1029,"high":744,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-21",90.18,89.96,91.37,0.16,0.18,5616900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":681,"change":1040,"percent_change":88,"volume":1041,"transactions":9,"vwap":681},"2026-05-20",89.67,91.23,89.59,0.92,6144000,{"date":1043,"open":1044,"high":1045,"low":927,"close":1046,"change":856,"percent_change":406,"volume":1047,"transactions":9,"vwap":1046},"2026-05-19",89.99,90.89,90.29,4772400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":872,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-18",91.029999,91.27,90.23,90.92,-0.16,8364000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":328,"percent_change":71,"volume":1062,"transactions":9,"vwap":1061},"2026-05-15",91.089996,91.41,90.79,91.07,5272000,{"date":1064,"open":949,"high":916,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-14",91.97,92.059998,-1.03,-1.11,7047500,{"date":1071,"open":622,"high":843,"low":701,"close":1072,"change":789,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-13",93.089996,1.12,5348200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1066,"change":446,"percent_change":836,"volume":1080,"transactions":9,"vwap":1066},"2026-05-12",92.019997,92.26,91.36,6548300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1078,"change":1086,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1078},"2026-05-11",92.080002,92.48,92.029999,0.04,4372700,{"date":1089,"open":869,"high":1090,"low":1091,"close":1092,"change":952,"percent_change":911,"volume":1093,"transactions":9,"vwap":1092},"2026-05-08",92.45,91.82,92.22,4426300,{"date":1095,"open":918,"high":1065,"low":1096,"close":1097,"change":406,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-07",90.8,90.99,-0.75,6926100,{"date":1101,"open":1059,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-06",91.9,91.22,91.68,2.42,2.71,5400000,{"date":1109,"open":1110,"high":658,"low":1111,"close":1112,"change":1113,"percent_change":1017,"volume":1114,"transactions":9,"vwap":1112},"2026-05-05",88.6,88.48,89.26,1.14,4866000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":446,"volume":1122,"transactions":9,"vwap":1120},"2026-05-04",88.56,88.95,87.78,88.12,-0.18,4304000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":629,"volume":1130,"transactions":9,"vwap":1128},"2026-05-01",88.21,88.87,87.91,88.3,-0.8,5440800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":820,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-30",88.35,89.3,87.92,89.099998,2.64,12083600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1098,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-29",87.16,87.26,86.41,86.81,-0.86,5281400,{"date":1148,"open":1135,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":871,"volume":1153,"transactions":9,"vwap":1151},"2026-04-28",88.019997,87.32,87.56,-0.12,5663700,{"date":1155,"open":1156,"high":1157,"low":1151,"close":1158,"change":977,"percent_change":436,"volume":1159,"transactions":9,"vwap":1158},"2026-04-27",88.029999,88.36,87.68,4086100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1150,"change":121,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1150},"2026-04-24",86.93,87.54,86.67,0.29,5262300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":406,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-23",87.49,87.8,86.12,87.07,-0.79,5174500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":886,"volume":1182,"transactions":9,"vwap":1180},"2026-04-22",87.7,87.83,87.38,87.76,0.62,3590500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-21",88.18,88.43,86.99,87.14,-2.19,-2.45,8154700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1145,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-20",89.27,89.47,88.81,89.33,-0.95,5478900,{"date":1201,"open":1202,"high":1050,"low":1203,"close":1204,"change":131,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-17",90.029999,89.86,90.19,0.87,5913800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":146,"volume":1214,"transactions":9,"vwap":1212},"2026-04-16",89.64,89.68,89.089996,89.41,0.34,3630000,{"date":1216,"open":1217,"high":936,"low":1218,"close":1219,"change":467,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-15",88.91,88.68,89.07,-0.38,3739900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1212,"change":797,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1212},"2026-04-14",88.69,89.6,88.66,1.2,9458100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1133,"change":1234,"percent_change":121,"volume":1235,"transactions":9,"vwap":1133},"2026-04-13",86.78,88.4,86.6,0.22,9482400,{"date":1237,"open":1185,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-10",88.38,87.79,88.13,-0.09,-0.1,4469600,{"date":1245,"open":1246,"high":1247,"low":1187,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-09",87.29,88.77,88.22,-1.19,-1.33,7395900,{"date":1253,"open":1254,"high":1044,"low":1255,"close":1212,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1212},"2026-04-08",89.82,88.83,3.9,4.56,14590400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":724,"percent_change":725,"volume":1265,"transactions":9,"vwap":1264},"2026-04-07",84.88,85.7,83.82,85.51,17552100,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":998,"percent_change":672,"volume":1271,"transactions":9,"vwap":1270},"2026-04-06",85.050003,85.75,85.57,3819800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1249,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-02",83.98,85.84,83.74,85.29,-1.38,6422100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1105,"volume":1287,"transactions":9,"vwap":1285},"2026-04-01",86.66,87.36,86.27,86.48,2.04,14766000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-31",82.45,84.49,82.17,84.44,2.92,3.58,12647200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":307,"percent_change":682,"volume":1303,"transactions":9,"vwap":1302},"2026-03-30",82.65,82.75,81.35,81.52,11806500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":244,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-27",82.19,82.53,81.19,81.43,-1.55,14066600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-26",83.64,84.28,82.66,82.71,-2.04,-2.41,5883000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-25",84.97,85.24,84.35,84.75,1.47,1.77,7553500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":210,"volume":1337,"transactions":9,"vwap":1335},"2026-03-24",82.9,83.87,82.63,83.28,-0.27,7210300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":929,"volume":1345,"transactions":9,"vwap":1343},"2026-03-23",83.57,84.6,82.73,83.55,2.35,17234500,{"date":1347,"open":1333,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-20",83.91,80.85,81.2,-2.88,-3.43,19746900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":725,"percent_change":189,"volume":1360,"transactions":9,"vwap":1359},"2026-03-19",82.26,84.48,82.14,84.080002,8664700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":287,"percent_change":693,"volume":1367,"transactions":9,"vwap":1366},"2026-03-18",84.7,85.14,84.050003,84.15,8642600,{"date":1369,"open":1270,"high":1370,"low":1371,"close":1372,"change":416,"percent_change":416,"volume":1373,"transactions":9,"vwap":1372},"2026-03-17",85.64,84.86,85.080002,5197800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-16",84.58,85.32,84.52,85.07,1.71,2.05,6784700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":328,"volume":1390,"transactions":9,"vwap":1388},"2026-03-13",84.53,84.79,83.21,83.36,-0.83,10036500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":736,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-12",84.82,84.92,83.76,84.19,-1.8,13356700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-11",85.3,86.18,84.99,85.73,-0.73,-0.84,8068300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":264,"percent_change":275,"volume":1414,"transactions":9,"vwap":1413},"2026-03-10",86.5,88.14,85.86,86.46,12730100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1370,"change":1205,"percent_change":789,"volume":1420,"transactions":9,"vwap":1370},"2026-03-09",83.78,85.87,82.92,20330900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":222,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-06",84.38,85.2,84.12,84.77,-1.3,11412100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-05",86.45,86.84,84.91,85.89,-2.7,-3.05,18638500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-04",87.55,88.72,87.080002,88.59,1.76,2.03,14258200,{"date":1448,"open":1449,"high":1188,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-03",84.78,83.85,86.83,-3.37,-3.74,29746600,{"date":1456,"open":1212,"high":1457,"low":936,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-02",90.41,90.2,-2.17,-2.35,17218100,{"date":1463,"open":1464,"high":942,"low":1465,"close":949,"change":1466,"percent_change":1152,"volume":1467,"transactions":9,"vwap":949},"2026-02-27",92.67,92.25,-0.11,7723500,{"date":1469,"open":625,"high":877,"low":951,"close":1084,"change":1086,"percent_change":1086,"volume":1470,"transactions":9,"vwap":1084},"2026-02-26",6763900,{"date":1472,"open":1077,"high":867,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-25",91.89,92.44,1.21,1.33,6061200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1038,"change":1054,"percent_change":1121,"volume":1483,"transactions":9,"vwap":1038},"2026-02-24",90.52,91.44,90.37,8912900,{"date":1485,"open":1486,"high":876,"low":1487,"close":1488,"change":189,"percent_change":1241,"volume":1489,"transactions":9,"vwap":1488},"2026-02-23",91.64,91.18,91.39,7862000,{"date":1491,"open":1492,"high":1493,"low":657,"close":689,"change":1494,"percent_change":671,"volume":1495,"transactions":9,"vwap":689},"2026-02-20",90.4,91.57,0.27,10905700,{"date":1497,"open":1498,"high":1103,"low":935,"close":1499,"change":1121,"percent_change":446,"volume":1500,"transactions":9,"vwap":1499},"2026-02-19",90.83,91.2,10448700,{"date":1502,"open":1503,"high":1077,"low":1051,"close":1504,"change":1505,"percent_change":650,"volume":1506,"transactions":9,"vwap":1504},"2026-02-18",91.55,91.38,-0.49,9336300,{"date":1508,"open":1059,"high":1509,"low":669,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-17",92.07,91.87,-1.98,-2.11,21815200,{"date":1515,"open":1516,"high":976,"low":617,"close":965,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":965},"2026-02-13",93.66,0.48,0.51,11219200,{"date":1521,"open":1522,"high":1523,"low":827,"close":775,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":775},"2026-02-12",94,94.28,-0.6,-0.64,10269700,{"date":1528,"open":1529,"high":966,"low":1530,"close":1531,"change":1205,"percent_change":297,"volume":1532,"transactions":9,"vwap":1531},"2026-02-11",93.91,93.22,93.97,12280200,{"date":1534,"open":1535,"high":787,"low":710,"close":1536,"change":891,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-10",93.2,93.099998,1.98,21601700,{"date":1540,"open":1541,"high":1542,"low":1458,"close":1024,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1024},"2026-02-09",90.3,91.48,1.89,2.11,9877600,{"date":1547,"open":1247,"high":1195,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-06",88.58,89.4,3.3,3.83,7409000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":746,"volume":1560,"transactions":9,"vwap":1558},"2026-02-05",86.33,86.76,86.019997,86.099998,-1.39,9245200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1169,"change":1566,"percent_change":297,"volume":1567,"transactions":9,"vwap":1169},"2026-02-04",87.67,88.24,87.19,0.81,11696700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":456,"percent_change":1040,"volume":1574,"transactions":9,"vwap":1573},"2026-02-03",86.32,86.74,85.92,86.68,12779800,{"date":1576,"open":1577,"high":1578,"low":1372,"close":1434,"change":1579,"percent_change":970,"volume":1580,"transactions":9,"vwap":1434},"2026-02-02",85.33,86.010002,0.17,7060300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-30",85.97,86.17,85.4,85.72,-0.37,-0.43,7254100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":789,"volume":1597,"transactions":9,"vwap":1595},"2026-01-29",86.13,86.31,84.84,86.089996,0.88,13444000,{"date":1599,"open":1600,"high":1601,"low":1386,"close":1602,"change":856,"percent_change":1405,"volume":1603,"transactions":9,"vwap":1602},"2026-01-28",85.059998,85.27,85.21,9157700,{"date":1605,"open":1606,"high":1583,"low":1607,"close":1275,"change":1475,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1275},"2026-01-27",85.47,85.44,1.43,14767500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-26",85.12,85.26,84.62,84.63,0.07,0.08,12120800,{"date":1620,"open":1621,"high":1393,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-23",84.07,83.94,84.56,-0.3,-0.35,13051000,{"date":1628,"open":1629,"high":1600,"low":1630,"close":1371,"change":1617,"percent_change":307,"volume":1631,"transactions":9,"vwap":1371},"2026-01-22",84.85,84.67,5129800,{"date":1633,"open":1634,"high":1635,"low":1365,"close":1449,"change":797,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1449},"2026-01-21",84.21,85,1.27,12139300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-20",83.83,84.32,83.6,83.72,-1.76,-2.06,9402500,{"date":1648,"open":1649,"high":1650,"low":1613,"close":1651,"change":106,"percent_change":1616,"volume":1652,"transactions":9,"vwap":1651},"2026-01-16",85.54,85.61,85.48,4181200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":146,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-15",85.9,86,85.39,85.42,0.45,5601600,{"date":1662,"open":1372,"high":1663,"low":1433,"close":1664,"change":1665,"percent_change":539,"volume":1666,"transactions":9,"vwap":1664},"2026-01-14",85.34,85.040001,0.59,7046000,{"date":1668,"open":1363,"high":1386,"low":1669,"close":1670,"change":1406,"percent_change":327,"volume":1671,"transactions":9,"vwap":1670},"2026-01-13",84.29,84.45,5177300,{"date":1673,"open":1674,"high":1401,"low":1675,"close":1277,"change":538,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1277},"2026-01-12",84.95,84.93,0.8,6171000,{"date":1679,"open":1680,"high":1394,"low":1621,"close":1681,"change":579,"percent_change":1544,"volume":1682,"transactions":9,"vwap":1681},"2026-01-09",84.14,84.61,7885300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":724,"percent_change":725,"volume":1689,"transactions":9,"vwap":1688},"2026-01-08",82.57,82.91,82.52,82.86,5791200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1419,"change":872,"percent_change":1121,"volume":1695,"transactions":9,"vwap":1419},"2026-01-07",83.12,83.14,82.78,6011500,{"date":1697,"open":1693,"high":1698,"low":1332,"close":1699,"change":724,"percent_change":725,"volume":1700,"transactions":9,"vwap":1699},"2026-01-06",83.27,83.07,9209100,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":233,"volume":1707,"transactions":9,"vwap":1705},"2026-01-05",82.36,83.18,83.13,1.8,6465700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1665,"percent_change":37,"volume":1714,"transactions":9,"vwap":1713},"2026-01-02",81.51,81.57,80.82,81.33,7874000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":837,"percent_change":1624,"volume":1721,"transactions":9,"vwap":1720},"2025-12-31",80.73,81,80.54,80.74,4445000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1466,"percent_change":871,"volume":1728,"transactions":9,"vwap":1727},"2025-12-30",81.24,81.27,80.97,80.98,3748800,{"date":1730,"open":1726,"high":1731,"low":1732,"close":1733,"change":683,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-29",81.13,80.78,81.089996,0.15,4629100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1726,"change":991,"percent_change":519,"volume":1741,"transactions":9,"vwap":1726},"2025-12-26",80.95,80.99,80.72,2340200,{"date":1743,"open":1744,"high":1718,"low":1744,"close":1718,"change":1745,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1718},"2025-12-25",80.86,0,1767593,{"date":1748,"open":1744,"high":1731,"low":1749,"close":1718,"change":871,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1718},"2025-12-24",80.76,-0.17,1767600,{"date":1753,"open":1301,"high":1754,"low":1755,"close":1756,"change":538,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-23",81.45,81.059998,81.14,0.85,6126600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1152,"percent_change":872,"volume":1765,"transactions":9,"vwap":1764},"2025-12-22",80.25,80.555,80.155,80.46,5963107,{"date":1767,"open":1764,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-19",80.8,80.4,80.58,0.61,0.76,5596000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":559,"percent_change":1165,"volume":1780,"transactions":9,"vwap":1779},"2025-12-18",80.29,80.45,79.82,79.97,6214800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1068,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-17",80.43,80.57,79.71,79.74,-1.37,6592800,{"date":1790,"open":1791,"high":1725,"low":1792,"close":1349,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1349},"2025-12-16",81.11,80.65,-4.02,-4.74,6205600,{"date":1797,"open":1798,"high":1799,"low":1363,"close":1800,"change":1205,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-15",85.28,85.31,84.87,1.04,4439300,{"date":1804,"open":1805,"high":1670,"low":1806,"close":1807,"change":836,"percent_change":528,"volume":1808,"transactions":9,"vwap":1807},"2025-12-12",84.4,83.69,84,6361700,{"date":1810,"open":1622,"high":1423,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-11",83.88,84.22,0.31,0.37,4377900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1348,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1348},"2025-12-10",83.24,84.059998,83.11,0.6,0.72,5887600,{"date":1825,"open":1826,"high":1643,"low":1827,"close":1828,"change":683,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-09",83.58,83.3,83.31,0.14,3387200,{"date":1832,"open":1833,"high":1343,"low":1834,"close":1835,"change":488,"percent_change":1010,"volume":1836,"transactions":9,"vwap":1835},"2025-12-08",83.49,83.059998,83.19,3589600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1617,"percent_change":828,"volume":1843,"transactions":9,"vwap":1842},"2025-12-05",83.68,83.8,83.44,83.7,4186800,{"date":1845,"open":1634,"high":1315,"low":1846,"close":1847,"change":101,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-04",83.48,83.62,1.22,4692400,{"date":1851,"open":1852,"high":1299,"low":1853,"close":1854,"change":1829,"percent_change":1579,"volume":1855,"transactions":9,"vwap":1854},"2025-12-03",82.099998,82.029999,82.61,5501500,{"date":1857,"open":1342,"high":1342,"low":1356,"close":1858,"change":724,"percent_change":725,"volume":1859,"transactions":9,"vwap":1858},"2025-12-02",82.47,3848400,{"date":1861,"open":1862,"high":1863,"low":1290,"close":1307,"change":649,"percent_change":349,"volume":1864,"transactions":9,"vwap":1307},"2025-12-01",82.49,82.87,5020900,{"date":1866,"open":1867,"high":1868,"low":1300,"close":1869,"change":1870,"percent_change":1624,"volume":1871,"transactions":9,"vwap":1869},"2025-11-28",82.84,83.040001,83.010002,-0.25,2711800,{"date":1873,"open":1342,"high":1874,"low":1875,"close":1876,"change":81,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-26",83.37,82.55,83.26,1.64,3711400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1033,"percent_change":1234,"volume":1885,"transactions":9,"vwap":1884},"2025-11-25",81.32,81.97,81.010002,81.92,5197000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":597,"percent_change":538,"volume":1892,"transactions":9,"vwap":1891},"2025-11-24",81.080002,81.87,80.96,81.74,3799400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1308,"change":607,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1308},"2025-11-21",80.81,81.44,80.3,2.14,8907800,{"date":1901,"open":1756,"high":1902,"low":1903,"close":1904,"change":1249,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-20",81.37,79.48,79.49,-1.47,11263100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1909,"change":1242,"percent_change":1152,"volume":1912,"transactions":9,"vwap":1909},"2025-11-19",80.68,81.15,80.39,6065700,{"date":1914,"open":1915,"high":1916,"low":1776,"close":1732,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1732},"2025-11-18",80.7,81.099998,-1.69,-2.05,6922400,{"date":1921,"open":1922,"high":1923,"low":1358,"close":1858,"change":1924,"percent_change":1397,"volume":1925,"transactions":9,"vwap":1858},"2025-11-17",83.019997,83.35,-1.51,6967700,{"date":1927,"open":1314,"high":1634,"low":1928,"close":1274,"change":478,"percent_change":767,"volume":1929,"transactions":9,"vwap":1274},"2025-11-14",83.4,6153900,{"date":1931,"open":1274,"high":1932,"low":1933,"close":1869,"change":1250,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1869},"2025-11-13",84.029999,82.96,-1.58,7215600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1665,"percent_change":539,"volume":1942,"transactions":9,"vwap":1941},"2025-11-12",84.23,84.54,84.13,84.34,6539000,{"date":1944,"open":1945,"high":1348,"low":1874,"close":1946,"change":1616,"percent_change":1617,"volume":1947,"transactions":9,"vwap":1946},"2025-11-11",83.5,83.75,6582700,{"date":1949,"open":1950,"high":1946,"low":1699,"close":1839,"change":376,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1839},"2025-11-10",83.32,0.47,5038400,{"date":1954,"open":1867,"high":1828,"low":1955,"close":1956,"change":672,"percent_change":126,"volume":1957,"transactions":9,"vwap":1956},"2025-11-07",82.3,83.29,5604500,{"date":1959,"open":1828,"high":1960,"low":1316,"close":1933,"change":1032,"percent_change":969,"volume":1961,"transactions":9,"vwap":1933},"2025-11-06",83.38,5396000,{"date":1963,"open":1862,"high":1964,"low":1965,"close":1966,"change":991,"percent_change":519,"volume":1967,"transactions":9,"vwap":1966},"2025-11-05",82.99,82.35,82.8,5594800,{"date":1969,"open":1970,"high":1923,"low":1694,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-04",83,82.83,-0.81,-0.97,6613800,{"date":1976,"open":1826,"high":1977,"low":1978,"close":1314,"change":969,"percent_change":559,"volume":1979,"transactions":9,"vwap":1314},"2025-11-03",83.71,83.25,5288200,{"date":1981,"open":1977,"high":1982,"low":1835,"close":1983,"change":560,"percent_change":1165,"volume":1984,"transactions":9,"vwap":1983},"2025-10-31",83.84,83.45,9755500,{"date":1986,"open":1693,"high":1987,"low":1988,"close":1387,"change":1989,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1387},"2025-10-30",83.56,83.029999,-0.02,6073400,{"date":1992,"open":1993,"high":1806,"low":1994,"close":1995,"change":1996,"percent_change":1389,"volume":1997,"transactions":9,"vwap":1995},"2025-10-29",83.52,82.7,83.23,-0.7,8550000,{"date":1999,"open":1987,"high":1621,"low":1343,"close":2000,"change":126,"percent_change":1517,"volume":2001,"transactions":9,"vwap":2000},"2025-10-28",83.93,4523200,{"date":2003,"open":2004,"high":2004,"low":1874,"close":2005,"change":789,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-27",83.61,83.53,1.25,2985700,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":998,"percent_change":1213,"volume":2013,"transactions":9,"vwap":2012},"2025-10-24",82.42,82.68,82.5,3653100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1086,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-23",82.019997,82.34,81.98,82.22,0.05,3620400,{"date":2023,"open":2024,"high":1687,"low":2025,"close":2026,"change":757,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-22",82.4,81.84,82.18,-0.47,7076300,{"date":2030,"open":2031,"high":1688,"low":2032,"close":1685,"change":1973,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1685},"2025-10-21",82.72,82.43,-1.16,5126500,{"date":2036,"open":1956,"high":2037,"low":1956,"close":2038,"change":22,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-20",83.79,83.54,1.88,5450900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1659,"percent_change":597,"volume":2047,"transactions":9,"vwap":2046},"2025-10-17",81.78,82.080002,81.65,82,6222300,{"date":2049,"open":2050,"high":2051,"low":1724,"close":2052,"change":997,"percent_change":141,"volume":2053,"transactions":9,"vwap":2052},"2025-10-16",81.81,81.91,81.55,5636100,{"date":2055,"open":2056,"high":2052,"low":2057,"close":2058,"change":2006,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-15",81.31,80.87,81.29,1.56,7589000,{"date":2062,"open":2063,"high":1777,"low":2064,"close":2065,"change":2066,"percent_change":199,"volume":2067,"transactions":9,"vwap":2065},"2025-10-14",79.34,79.18,80.040001,0.75,6700900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":297,"percent_change":58,"volume":2074,"transactions":9,"vwap":2073},"2025-10-13",79.019997,79.47,78.84,79.29,7861500,{"date":2076,"open":2077,"high":2078,"low":25,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-10",79.83,80.07,78.36,-3.19,-3.91,11311900,{"date":2084,"open":2085,"high":1306,"low":2086,"close":2052,"change":446,"percent_change":837,"volume":2087,"transactions":9,"vwap":2052},"2025-10-09",82.16,81.42,4539800,{"date":2089,"open":2090,"high":2051,"low":2091,"close":2092,"change":447,"percent_change":528,"volume":2093,"transactions":9,"vwap":2092},"2025-10-08",81.71,81.61,81.75,11043300,{"date":2095,"open":2012,"high":1875,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-07",81.95,81.96,-1.31,-1.57,6994300,{"date":2102,"open":1692,"high":1642,"low":1970,"close":1698,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1698},"2025-10-06",1.49,1.82,8346500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2043,"change":2111,"percent_change":1445,"volume":2112,"transactions":9,"vwap":2043},"2025-10-03",81.68,82.040001,81.54,1.63,8651400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":724,"percent_change":725,"volume":2119,"transactions":9,"vwap":2118},"2025-10-02",80.33,80.42,79.81,80.15,6801000,{"date":2121,"open":2122,"high":2123,"low":2078,"close":2124,"change":1745,"percent_change":1745,"volume":2125,"transactions":9,"vwap":2124},"2025-10-01",80.52,80.77,80.21,6794700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2124,"change":1624,"percent_change":1587,"volume":2131,"transactions":9,"vwap":2124},"2025-09-30",80.099998,80.31,79.89,9629300,{"date":2133,"open":1719,"high":1740,"low":2134,"close":2135,"change":1616,"percent_change":307,"volume":2136,"transactions":9,"vwap":2135},"2025-09-29",80.38,80.51,5053300,{"date":2138,"open":2139,"high":1770,"low":2140,"close":2141,"change":1989,"percent_change":1989,"volume":2142,"transactions":9,"vwap":2141},"2025-09-26",80.34,80.22,80.44,9649800,{"date":2144,"open":1764,"high":2145,"low":2146,"close":1764,"change":757,"percent_change":649,"volume":2147,"transactions":9,"vwap":1764},"2025-09-25",80.59,80.17,4855800,{"date":2149,"open":1731,"high":1350,"low":1732,"close":1349,"change":837,"percent_change":1624,"volume":2150,"transactions":9,"vwap":1349},"2025-09-24",4906000,{"date":2152,"open":1301,"high":2110,"low":2153,"close":1733,"change":1054,"percent_change":446,"volume":2154,"transactions":9,"vwap":1733},"2025-09-23",81.029999,4353300,{"date":2156,"open":1890,"high":2058,"low":2157,"close":2158,"change":2159,"percent_change":921,"volume":2160,"transactions":9,"vwap":2158},"2025-09-22",80.84,81.25,0.46,3428800,{"date":2162,"open":2057,"high":1738,"low":1770,"close":2163,"change":1996,"percent_change":1145,"volume":2164,"transactions":9,"vwap":2163},"2025-09-19",80.79,5099500,{"date":2166,"open":2058,"high":2167,"low":1791,"close":2168,"change":141,"percent_change":376,"volume":2169,"transactions":9,"vwap":2168},"2025-09-18",81.7,81.49,5465400,{"date":2171,"open":1902,"high":2025,"low":1895,"close":2172,"change":1121,"percent_change":836,"volume":2173,"transactions":9,"vwap":2172},"2025-09-17",81.17,5829100,{"date":2175,"open":2176,"high":1896,"low":2177,"close":1301,"change":1745,"percent_change":1745,"volume":2178,"transactions":9,"vwap":1301},"2025-09-16",81.36,81.16,4636800,{"date":2180,"open":1755,"high":2086,"low":1718,"close":1301,"change":1665,"percent_change":37,"volume":2181,"transactions":9,"vwap":1301},"2025-09-15",4639300,{"date":2183,"open":1712,"high":1883,"low":2184,"close":1749,"change":348,"percent_change":406,"volume":2185,"transactions":9,"vwap":1749},"2025-09-12",80.6,5509400,{"date":2187,"open":1727,"high":2188,"low":1738,"close":1881,"change":275,"percent_change":58,"volume":2189,"transactions":9,"vwap":1881},"2025-09-11",81.46,4782000,{"date":2191,"open":2192,"high":1712,"low":2193,"close":2194,"change":671,"percent_change":1814,"volume":2195,"transactions":9,"vwap":2194},"2025-09-10",80.61,80.32,80.36,6028100,{"date":2197,"open":1778,"high":2198,"low":2199,"close":2200,"change":629,"percent_change":1068,"volume":2201,"transactions":9,"vwap":2200},"2025-09-09",80.12,79.64,80.059998,6070300,{"date":2203,"open":1719,"high":2204,"low":1911,"close":1890,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1890},"2025-09-08",81.019997,1.78,2.25,6346400,{"date":2209,"open":2199,"high":2210,"low":2211,"close":2064,"change":1659,"percent_change":921,"volume":2212,"transactions":9,"vwap":2064},"2025-09-05",79.88,78.97,5648000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1676,"percent_change":789,"volume":2219,"transactions":9,"vwap":2218},"2025-09-04",78.17,78.74,78.14,78.73,3655300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":836,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-09-03",77.62,77.93,77.6,-0.28,5068300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1750,"volume":2234,"transactions":9,"vwap":2232},"2025-09-02",77.59,78.18,77.38,78.15,-0.13,5760900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-29",78.4,78.46,78.099998,78.28,-1.01,-1.27,6054000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2073,"change":136,"percent_change":265,"volume":2249,"transactions":9,"vwap":2073},"2025-08-28",79.31,79.51,79.24,5493400,{"date":2251,"open":2239,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1587,"volume":2256,"transactions":9,"vwap":2254},"2025-08-27",78.68,78.059998,78.63,-0.29,3481600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2233,"percent_change":1054,"volume":2263,"transactions":9,"vwap":2262},"2025-08-26",78.52,78.94,78.51,78.92,2945600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1973,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-25",79.41,79.57,79.040001,79.050003,-1.21,5422100,{"date":2273,"open":2211,"high":1761,"low":2211,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-22",80.019997,1.32,1.68,5437300,{"date":2279,"open":2280,"high":2268,"low":2254,"close":2281,"change":2282,"percent_change":694,"volume":2283,"transactions":9,"vwap":2281},"2025-08-21",78.93,78.7,-0.94,6606200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2199,"change":1220,"percent_change":2027,"volume":2289,"transactions":9,"vwap":2199},"2025-08-20",79.67,79.73,79.35,5201900,{"date":2291,"open":2292,"high":2115,"low":2293,"close":2274,"change":2225,"percent_change":1625,"volume":2294,"transactions":9,"vwap":2274},"2025-08-19",80.24,79.9,5465000,{"date":2296,"open":1897,"high":1777,"low":2297,"close":1897,"change":1734,"percent_change":969,"volume":2298,"transactions":9,"vwap":1897},"2025-08-18",80.19,3725700,{"date":2300,"open":2134,"high":2134,"low":2065,"close":2118,"change":911,"percent_change":1380,"volume":2301,"transactions":9,"vwap":2118},"2025-08-15",5582000,{"date":2303,"open":2304,"high":2070,"low":2305,"close":2306,"change":2027,"percent_change":499,"volume":2307,"transactions":9,"vwap":2306},"2025-08-14",78.72,78.59,78.8,4498900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1086,"percent_change":2020,"volume":2314,"transactions":9,"vwap":2313},"2025-08-13",79.33,79.44,79.17,79.27,5795300,{"date":2316,"open":2317,"high":2063,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-12",78.69,78.55,79.23,1.44,1.85,8737600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":871,"percent_change":1121,"volume":2329,"transactions":9,"vwap":2328},"2025-08-11",77.99,78.11,77.72,77.79,3296300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2223,"change":2335,"percent_change":1380,"volume":2336,"transactions":9,"vwap":2223},"2025-08-08",77.7,78.13,77.63,1.31,7747000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1665,"percent_change":131,"volume":2343,"transactions":9,"vwap":2342},"2025-08-07",76.96,77.019997,76.33,76.62,5575600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":44,"percent_change":1476,"volume":2350,"transactions":9,"vwap":2349},"2025-08-06",75.77,76.19,75.52,76.029999,5501600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":528,"percent_change":1625,"volume":2357,"transactions":9,"vwap":2356},"2025-08-05",75.15,75.22,74.8,75.029999,4310000,{"date":2359,"open":2355,"high":2360,"low":2355,"close":2361,"change":1848,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-04",75.34,75.29,1.65,5963400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1659,"percent_change":1771,"volume":2370,"transactions":9,"vwap":2369},"2025-08-01",74.099998,74.15,73.42,74.07,7790800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":468,"percent_change":1505,"volume":2377,"transactions":9,"vwap":2376},"2025-07-31",74.25,74.26,73.34,73.62,8368000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":828,"percent_change":1829,"volume":2384,"transactions":9,"vwap":2383},"2025-07-30",74.3,74.46,73.72,73.98,7624800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":757,"percent_change":650,"volume":2391,"transactions":9,"vwap":2390},"2025-07-29",74.2,74.24,73.81,73.88,6473700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-07-28",74.58,74.66,74.12,74.27,-1.41,-1.86,6767800,{"date":2402,"open":2348,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-07-25",75.73,75.45,75.68,-0.87,-1.14,9017800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":106,"percent_change":1617,"volume":2415,"transactions":9,"vwap":2414},"2025-07-24",76.76,76.93,76.53,76.55,7504500,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-07-23",76.28,76.59,76.080002,76.49,3.51,4.81,19572500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1814,"percent_change":1518,"volume":2431,"transactions":9,"vwap":2430},"2025-07-22",73.019997,73.029999,72.73,72.98,9150700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1676,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-21",72.44,72.97,72.39,72.61,1.11,4380000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":349,"percent_change":1129,"volume":2446,"transactions":9,"vwap":2445},"2025-07-18",72.15,72.17,71.71,71.81,5679000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2436,"change":1814,"percent_change":1518,"volume":2452,"transactions":9,"vwap":2436},"2025-07-17",72.14,72.5,72.089996,4096300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":672,"percent_change":2159,"volume":2459,"transactions":9,"vwap":2458},"2025-07-16",71.69,72.029999,71.52,72.019997,7632700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2455,"change":2465,"percent_change":328,"volume":2466,"transactions":9,"vwap":2455},"2025-07-15",72.23,72.26,71.61,-0.72,4302500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2020,"percent_change":1616,"volume":2473,"transactions":9,"vwap":2472},"2025-07-14",72.25,72.49,72.21,72.41,2233500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":349,"percent_change":1129,"volume":2480,"transactions":9,"vwap":2479},"2025-07-11",72.42,72.46,72.22,72.36,3110700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":468,"percent_change":1505,"volume":2487,"transactions":9,"vwap":2486},"2025-07-10",72.72,73.010002,72.55,72.94,2427700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":682,"percent_change":1734,"volume":2494,"transactions":9,"vwap":2493},"2025-07-09",73.13,73.33,72.91,73.3,4077600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1814,"percent_change":1518,"volume":2501,"transactions":9,"vwap":2500},"2025-07-08",72.95,73.25,72.86,73.19,4668100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-07-07",73.61,73.7,72.58,72.82,-1.78,-2.39,11486000,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":1829,"percent_change":969,"volume":2516,"transactions":9,"vwap":2515},"2025-07-03",74.41,74.72,74.6,1990400,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2381,"change":1086,"percent_change":2020,"volume":2522,"transactions":9,"vwap":2381},"2025-07-02",74.23,74.49,74.16,3670300,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2527,"change":703,"percent_change":1405,"volume":2528,"transactions":9,"vwap":2527},"2025-07-01",74.67,74.91,74.42,7652500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2531,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2531},"2025-06-30",74.97,75.010002,74.79,-0.31,-0.41,6464200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2335,"percent_change":1328,"volume":2543,"transactions":9,"vwap":2542},"2025-06-27",75.089996,75.5,74.95,75.28,10262600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1544,"volume":2551,"transactions":9,"vwap":2549},"2025-06-26",73.63,74.040001,73.51,73.97,1.53,4326300,{"date":2553,"open":2554,"high":2485,"low":2555,"close":2434,"change":1624,"percent_change":2535,"volume":2556,"transactions":9,"vwap":2434},"2025-06-25",72.53,72.31,3226100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1822,"percent_change":44,"volume":2563,"transactions":9,"vwap":2562},"2025-06-24",72.47,72.79,72.38,72.74,4095800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2458,"change":997,"percent_change":977,"volume":2569,"transactions":9,"vwap":2458},"2025-06-23",71.15,72.07,71.089996,4849400,{"date":2571,"open":2572,"high":2572,"low":2444,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-06-20",72.45,71.76,-1.29,-1.77,5250800,{"date":2578,"open":2500,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-06-18",73.45,72.93,73.050003,0.77,1.07,4523100,{"date":2586,"open":2587,"high":2588,"low":2471,"close":2589,"change":2406,"percent_change":1249,"volume":2590,"transactions":9,"vwap":2589},"2025-06-17",72.7,72.78,72.28,4327600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1010,"volume":2598,"transactions":9,"vwap":2596},"2025-06-16",73.35,73.73,73.099998,73.15,-0.45,3040800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1010,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-06-13",73.5,73.94,73.43,73.6,-0.82,3509600,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":37,"volume":2614,"transactions":9,"vwap":2612},"2025-06-12",74.14,74.31,74.059998,74.21,0.54,2871200,{"date":2616,"open":2602,"high":2617,"low":2618,"close":2619,"change":447,"percent_change":2225,"volume":2620,"transactions":9,"vwap":2619},"2025-06-11",74.080002,73.65,73.67,3675400,{"date":2622,"open":2623,"high":2623,"low":2618,"close":2390,"change":2624,"percent_change":725,"volume":2625,"transactions":9,"vwap":2390},"2025-06-10",74.010002,-0.05,3281000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":682,"percent_change":1734,"volume":2632,"transactions":9,"vwap":2631},"2025-06-09",74,74.13,73.89,73.93,3937900,{"date":2634,"open":2635,"high":2628,"low":2636,"close":2637,"change":437,"percent_change":1665,"volume":2638,"transactions":9,"vwap":2637},"2025-06-06",73.9,73.64,73.82,3500400,{"date":2640,"open":2641,"high":2604,"low":2500,"close":2642,"change":406,"percent_change":287,"volume":2643,"transactions":9,"vwap":2642},"2025-06-05",73.54,73.39,5196900,{"date":2645,"open":2646,"high":2380,"low":2647,"close":2617,"change":2624,"percent_change":725,"volume":2648,"transactions":9,"vwap":2617},"2025-06-04",73.92,73.84,5388400,{"date":2650,"open":2612,"high":2651,"low":2602,"close":2629,"change":286,"percent_change":2270,"volume":2652,"transactions":9,"vwap":2629},"2025-06-03",74.29,3350700,{"date":2654,"open":2655,"high":2656,"low":2609,"close":2657,"change":1040,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-06-02",74.43,75.050003,75.040001,1.24,6737600,{"date":2661,"open":2662,"high":2663,"low":2641,"close":2396,"change":307,"percent_change":683,"volume":2664,"transactions":9,"vwap":2396},"2025-05-30",74.11,74.19,5838900,{"date":2666,"open":2667,"high":2668,"low":2604,"close":2667,"change":2669,"percent_change":921,"volume":2670,"transactions":9,"vwap":2667},"2025-05-29",74.029999,74.050003,0.42,3182000,{"date":2672,"open":2673,"high":2674,"low":2548,"close":2504,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2504},"2025-05-28",73.79,73.83,-1.34,-1.79,5543800,{"date":2679,"open":2680,"high":2531,"low":2681,"close":2541,"change":892,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2541},"2025-05-27",74.52,74.38,2.63,6062500,{"date":2685,"open":2555,"high":2686,"low":2555,"close":2428,"change":136,"percent_change":477,"volume":2687,"transactions":9,"vwap":2428},"2025-05-23",73.14,8336300,{"date":2689,"open":2471,"high":2485,"low":2690,"close":2691,"change":106,"percent_change":1617,"volume":2692,"transactions":9,"vwap":2691},"2025-05-22",72.13,72.37,2797300,{"date":2694,"open":2695,"high":2595,"low":2555,"close":2555,"change":318,"percent_change":287,"volume":2696,"transactions":9,"vwap":2555},"2025-05-21",72.75,5208800,{"date":2698,"open":2699,"high":2428,"low":2700,"close":2701,"change":2669,"percent_change":598,"volume":2702,"transactions":9,"vwap":2701},"2025-05-20",72.84,72.77,72.99,3722400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1617,"percent_change":682,"volume":2709,"transactions":9,"vwap":2708},"2025-05-19",72,72.59,71.96,72.57,3200700,{"date":2711,"open":2712,"high":2713,"low":2442,"close":2470,"change":969,"percent_change":997,"volume":2714,"transactions":9,"vwap":2470},"2025-05-16",72.3,72.54,1920100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2712,"change":1757,"percent_change":58,"volume":2720,"transactions":9,"vwap":2712},"2025-05-15",72.050003,72.33,71.9,4360000,{"date":2722,"open":2691,"high":2476,"low":2723,"close":2724,"change":1129,"percent_change":1068,"volume":2725,"transactions":9,"vwap":2724},"2025-05-14",71.31,71.45,17474900,{"date":2727,"open":2728,"high":2559,"low":2729,"close":2469,"change":703,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2469},"2025-05-13",71.91,71.86,-0.76,3858800,{"date":2733,"open":2477,"high":2734,"low":2463,"close":2735,"change":456,"percent_change":790,"volume":2736,"transactions":9,"vwap":2735},"2025-05-12",72.83,72.8,3030600,{"date":2738,"open":2739,"high":2739,"low":2740,"close":2741,"change":1033,"percent_change":121,"volume":2742,"transactions":9,"vwap":2741},"2025-05-09",72.32,71.75,72.010002,2150800,{"date":2744,"open":2745,"high":2718,"low":2746,"close":2747,"change":872,"percent_change":447,"volume":2748,"transactions":9,"vwap":2747},"2025-05-08",72.040001,71.8,71.83,3117800,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2597,"percent_change":500,"volume":2755,"transactions":9,"vwap":2754},"2025-05-07",71.93,72.27,71.78,71.98,4631500,{"date":2757,"open":2712,"high":2758,"low":2712,"close":2759,"change":1086,"percent_change":106,"volume":2760,"transactions":9,"vwap":2759},"2025-05-06",72.69,72.43,3265100,{"date":2762,"open":2739,"high":2554,"low":2471,"close":2436,"change":2763,"percent_change":539,"volume":2764,"transactions":9,"vwap":2436},"2025-05-05",0.5,2882600,{"date":2766,"open":2767,"high":2458,"low":2768,"close":2769,"change":1822,"percent_change":101,"volume":2770,"transactions":9,"vwap":2769},"2025-05-02",71.62,71.51,71.89,4918800,{"date":2772,"open":2773,"high":2464,"low":2566,"close":2774,"change":528,"percent_change":468,"volume":2007,"transactions":9,"vwap":2774},"2025-05-01",71.4,71.17,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":499,"percent_change":2605,"volume":2781,"transactions":9,"vwap":2780},"2025-04-30",70.83,71.63,70.57,71.43,5619300,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2458,"change":998,"percent_change":376,"volume":2787,"transactions":9,"vwap":2458},"2025-04-29",71.68,72.16,71.54,3204500,{"date":2789,"open":2790,"high":2729,"low":2791,"close":2792,"change":478,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-04-28",71.13,71.080002,71.74,1.37,4233600,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":51,"percent_change":539,"volume":2801,"transactions":9,"vwap":2800},"2025-04-25",70.21,70.79,70.050003,70.77,3109700,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1676,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-04-24",69.53,70.29,69.43,70.28,1.15,2696900,{"date":179,"open":2811,"high":2812,"low":175,"close":2813,"change":649,"percent_change":406,"volume":2814,"transactions":9,"vwap":2813},69.96,70.31,69.48,4085800]