[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DXJ":3,"homepage-market-summary":30,"stock-historical-DXJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DXJ","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},"WisdomTree Japan Hedged Equity Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0586,0.106667,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},182.03,180.94,182.15,180.67,179.73,2.3,1.28,229898.468122,183.11,126.81,439588.79208029085,98.1,5105,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},102.61,415814,151772186.812153,75.28,"2025-04-22",[182,185,195,205,216,227,237,248,257,268,279,288,298,309,319,330,341,351,362,372,383,394,405,415,426,437,447,456,466,476,487,497,507,518,529,540,550,561,571,581,591,601,611,621,632,643,653,664,673,680,689,700,709,719,728,739,749,758,767,777,784,793,802,810,817,826,833,841,847,854,863,872,881,888,896,901,907,915,922,930,938,946,954,961,968,975,982,989,998,1005,1013,1019,1028,1036,1044,1053,1060,1069,1078,1085,1093,1101,1110,1116,1124,1133,1141,1150,1159,1166,1175,1183,1190,1199,1207,1216,1224,1230,1238,1246,1253,1260,1269,1276,1285,1294,1301,1309,1317,1326,1333,1341,1349,1358,1366,1375,1384,1393,1401,1409,1416,1424,1432,1440,1446,1453,1461,1469,1478,1487,1495,1502,1509,1518,1525,1532,1537,1543,1548,1555,1563,1571,1577,1584,1590,1599,1606,1614,1621,1628,1636,1644,1652,1659,1667,1676,1684,1692,1701,1706,1714,1721,1728,1736,1745,1752,1759,1764,1771,1778,1785,1792,1799,1806,1814,1821,1827,1835,1842,1848,1857,1862,1869,1874,1881,1889,1897,1904,1913,1920,1928,1937,1945,1952,1959,1966,1975,1982,1990,1999,2006,2015,2022,2029,2036,2044,2050,2057,2063,2070,2077,2084,2091,2099,2106,2113,2120,2127,2134,2141,2149,2155,2163,2169,2176,2185,2193,2200,2206,2213,2220,2229,2236,2245,2252,2260,2267,2273,2279,2288,2296,2303,2310,2317,2325,2329,2335,2341,2349,2355,2363,2370,2377,2384,2391,2399,2406,2413,2419,2427,2433,2440,2446,2453,2461,2468,2475,2481,2488,2495,2503,2510,2517,2524,2533,2541,2548,2555,2562,2569,2577,2585,2593,2600,2607,2614,2623,2631,2637,2643,2650,2657,2663,2670,2679,2687,2695,2702,2708,2717,2723,2731,2737,2744,2750,2756,2763,2769,2777,2783,2789,2795,2800,2806,2812,2816,2820,2824,2829,2834,2840,2845,2851,2859,2868,2875,2881,2887,2893,2901,2907,2915,2922,2929,2936,2943,2949,2956,2963,2970,2977,2983,2990,2997,3005],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3844,181.5248,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",180.55,180.845,178.36,-0.82,-0.45,216302.615445,3366,179.2687,{"date":196,"open":197,"high":198,"low":199,"close":187,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",181.25,181.93,179.83,2.33,1.31,150240.937436,3825,181.033,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",178.5,178.89,177.5745,178.22,-1.45,-0.81,181709.428812,3949,178.123,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",179.64,180.1899,178.77,179.67,-1.6,-0.88,126725.835296,3096,179.4762,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",180.28,181.27,179.765,2.24,1.25,113271.827185,2169,180.4766,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",178.88,179.44,178.125,179.03,-0.76,-0.42,109361.564726,2192,178.8551,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":222,"percent_change":223,"volume":254,"transactions":255,"vwap":256},"2026-09-23",180.23,180.4645,179.34,179.79,119757.72873,2490,179.9075,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",180.73,181.705,180.5401,181.39,1.22,0.68,177334.906191,3317,181.2117,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",179.98,180.625,179.6,180.17,1.71,0.96,112967.897689,3430,180.1291,{"date":280,"open":252,"high":281,"low":282,"close":283,"change":284,"percent_change":243,"volume":285,"transactions":286,"vwap":287},"2026-09-18",179.5784,177.91,178.46,-1.37,126432.435366,2984,178.5405,{"date":289,"open":290,"high":291,"low":292,"close":199,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",180.27,180.62,179.38,1.54,0.86,103981.441519,2540,179.8103,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",178.58,179.4,177.02,178.29,1.55,0.88,160812.397299,3613,178.6387,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":191,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",176.84,176.9,175.805,176.74,-0.25,168686.063886,3117,176.394,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",177.47,178.05,176.68,177.19,-0.03,-0.02,218699.03989,3829,177.3932,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",176.72,177.7,176.49,177.22,3.75,2.16,226035.379262,3509,177.2754,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",174.13,172.925,173.47,0.15,0.09,494783.070664,6662,173.444,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",175,175.01,173.165,173.32,-2.26,-1.29,418277.993467,6375,173.7937,{"date":363,"open":364,"high":334,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",176.23,175.43,175.58,-4.39,-2.44,201849.843528,5443,176.0088,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",178.55,180.295,178.51,179.97,-0.07,-0.04,177470.089347,3026,179.6585,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",179.28,180.6999,178.75,180.04,-0.11,-0.06,1686510.188465,2962,179.8908,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",178.48,180.26,178,180.15,0.08,0.04,181042.738581,3328,179.37,{"date":406,"open":407,"high":408,"low":231,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",180.09,181.49,180.07,0.46,0.26,291652.9474,4682,180.571,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",180.92,180.99,179.33,179.61,-0.49,-0.27,138912.151978,3439,179.9031,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",180.63,181.44,179.59,180.1,0.94,0.52,213750.835376,3919,180.2941,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":52,"volume":444,"transactions":445,"vwap":446},"2026-08-27",178.87,179.43,178.19,179.16,0.87,155157.341416,3072,178.9,{"date":448,"open":374,"high":449,"low":450,"close":303,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",179.285,178.255,-0.21,-0.12,166088.365184,3884,178.5753,{"date":457,"open":458,"high":459,"low":460,"close":207,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",178.15,178.64,177.56,1.33,0.75,127469.371707,3722,178.2233,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":451,"volume":473,"transactions":474,"vwap":475},"2026-08-24",177.1,177.5496,176.56,177.17,-0.37,231404.303531,5209,177.138,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",177.26,177.7287,176.58,177.54,1.94,1.1,228115.099576,2727,177.0974,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",174.97,176.03,175.6,0.82,0.47,141940.991257,3110,175.4885,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",176.69,174.44,174.78,-2.91,-1.64,181121.394507,3988,175.3506,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",179.53,179.9211,177.58,177.69,-3.86,-2.13,171561.384529,3790,178.4348,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",181.38,182.1495,181.16,181.55,-0.62,-0.34,222227.608075,5385,181.563,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",182.1,182.61,181.8201,182.17,-0.47,-0.26,79607.223493,2629,182.1662,{"date":541,"open":542,"high":25,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",182.24,182.08,182.64,0.51,0.28,121211.080871,3179,182.659,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",182,182.8021,181.715,182.13,2.48,1.38,142628.145619,3380,182.1555,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",180.43,179.52,179.65,0.05,0.03,140982.054873,3154,179.9532,{"date":572,"open":573,"high":574,"low":575,"close":272,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",179.87,180.0176,179.21,0.22,0.12,110186.941986,3052,179.5781,{"date":582,"open":583,"high":584,"low":585,"close":292,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",178.8,179.605,178.26,1.75,0.99,313814.530162,5085,178.7635,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":132,"volume":598,"transactions":599,"vwap":600},"2026-08-06",177.04,178.34,176.55,177.63,1.37,210638.501432,4044,177.7591,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":337,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",177.34,177.95,176.225,176.26,1.24,169974.751369,3319,176.8976,{"date":612,"open":613,"high":500,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",172.49,172.04,174.1,3.42,2,290410.359981,4978,173.4162,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",169.53,171.05,169.115,170.68,-2.95,-1.7,642065.484474,9385,170.3914,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",174.02,174.14,172,173.63,-1.28,-0.73,195473.025142,3364,173.2822,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":305,"volume":650,"transactions":651,"vwap":652},"2026-07-30",174.51,175.36,172.26,174.91,1.52,181355.847469,3155,173.7624,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",174.31,175.88,172.95,173.39,-1.24,-0.71,547503.941618,6716,173.7564,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":502,"percent_change":503,"volume":670,"transactions":671,"vwap":672},"2026-07-28",173.88,175.46,173.44,174.63,794690.587926,9736,174.6032,{"date":674,"open":396,"high":208,"low":675,"close":481,"change":676,"percent_change":142,"volume":677,"transactions":678,"vwap":679},"2026-07-27",176.33,0.56,403271.805553,4524,177.2159,{"date":681,"open":311,"high":682,"low":683,"close":684,"change":685,"percent_change":294,"volume":686,"transactions":687,"vwap":688},"2026-07-24",177.9,176.46,176.98,1.51,436588.422245,2953,177.1838,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",176.17,176.63,174.4,175.47,-0.98,-0.56,432633.254597,3634,175.1521,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":326,"percent_change":112,"volume":706,"transactions":707,"vwap":708},"2026-07-22",175.7,176.701,175.62,176.45,327887.356259,3417,176.3015,{"date":710,"open":711,"high":302,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",175.11,174.38,176.47,4.42,2.57,283898.441693,3172,176.2363,{"date":720,"open":721,"high":658,"low":722,"close":723,"change":724,"percent_change":577,"volume":725,"transactions":726,"vwap":727},"2026-07-20",172.58,172.01,172.05,0.2,167451.845144,3252,172.753,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-17",170.31,172.09,170.05,171.85,-3.5,-2,854841.646921,8543,171.5001,{"date":740,"open":741,"high":742,"low":693,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",174.72,175.985,175.35,-1.36,-0.77,211087.270453,3689,175.0058,{"date":750,"open":751,"high":752,"low":366,"close":753,"change":536,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",176.81,177.24,176.71,-0.15,246110.694909,4310,176.5383,{"date":759,"open":760,"high":458,"low":761,"close":762,"change":763,"percent_change":483,"volume":764,"transactions":765,"vwap":766},"2026-07-14",176.6,176.125,176.97,1.93,609420.034486,6073,176.7958,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":695,"volume":774,"transactions":775,"vwap":776},"2026-07-13",175.5,176,174.792,175.04,-1.74,115099.878036,3222,175.4235,{"date":778,"open":779,"high":762,"low":694,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",176.10001,176.78,2.11,1.21,194200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",174.34,175.080002,174,174.67,0.58,0.33,327300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",172.96001,174.17,172.070007,174.089996,-1.49,-0.85,181500,{"date":803,"open":804,"high":805,"low":806,"close":366,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":366},"2026-07-07",176.7,177.37,175.23,-4.17,-2.32,223800,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",178.080002,179.75,5.02,2.87,338500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",175.25999,176.42,173.67999,174.73,-1.01,-0.57,196600,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":23,"volume":832,"transactions":9,"vwap":830},"2026-07-01",174.95,176.35001,175.74001,2.22,313600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-30",173.35001,174.2,173.029999,173.52,0.01,977100,{"date":842,"open":843,"high":821,"low":844,"close":845,"change":347,"percent_change":566,"volume":846,"transactions":9,"vwap":845},"2026-06-29",173.10001,171.73,173.50999,148100,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":152,"volume":853,"transactions":9,"vwap":851},"2026-06-26",172.48,173.99001,173.42,0.6,392800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",173.46001,174.66,172.49001,172.82001,-0.75,-0.43,317700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",172.75,173.95,172.22,173.57001,0.24,0.14,562100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",173.31,174.60001,172.25999,173.33,-6.42,-3.57,296300,{"date":882,"open":883,"high":884,"low":885,"close":813,"change":607,"percent_change":886,"volume":887,"transactions":9,"vwap":813},"2026-06-22",179.7,180.48,179.50999,0.69,235600,{"date":889,"open":374,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",178.86,178.0099945,178.50999,2.63,1.5,383400,{"date":897,"open":332,"high":898,"low":899,"close":656,"change":894,"percent_change":294,"volume":900,"transactions":9,"vwap":656},"2026-06-17",177.42999,175.56,308100,{"date":902,"open":903,"high":904,"low":655,"close":712,"change":905,"percent_change":869,"volume":906,"transactions":9,"vwap":712},"2026-06-16",174.87,175.60001,0.41,820700,{"date":908,"open":909,"high":789,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",174.42999,173.7,173.97,2.8,1.64,197100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":233,"percent_change":159,"volume":921,"transactions":9,"vwap":920},"2026-06-12",171.25999,171.75999,170.080002,171.17,158600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":763,"volume":929,"transactions":9,"vwap":927},"2026-06-11",167.19,170,166.95,169.92,3.22,189300,{"date":931,"open":924,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-10",168.46001,166.25,166.7,-2.85,-1.68,452400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":451,"volume":945,"transactions":9,"vwap":943},"2026-06-09",170.89999,172.039993,167.53,169.55,-0.36,401600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":137,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-08",170.42999,171.19,169.61,169.91,0.39,291100,{"date":955,"open":956,"high":865,"low":957,"close":958,"change":959,"percent_change":368,"volume":960,"transactions":9,"vwap":958},"2026-06-05",172.47,168.75999,169.25,-4.24,305200,{"date":962,"open":963,"high":788,"low":964,"close":965,"change":89,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-04",173.19,172.67,173.49001,0.59,442300,{"date":969,"open":970,"high":971,"low":972,"close":956,"change":973,"percent_change":159,"volume":974,"transactions":9,"vwap":956},"2026-06-03",172.73,173.2,172.11,1.27,569900,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":763,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-02",169.27,171.45,171.2,1.14,364600,{"date":983,"open":925,"high":984,"low":985,"close":977,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":977},"2026-06-01",170.38,168.84,-2.25,-1.31,331200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",171.60001,172.17,170.82001,171.52,0.31,0.18,208300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":724,"percent_change":577,"volume":1004,"transactions":9,"vwap":1003},"2026-05-28",170.5,171.67999,170.17,171.21001,155500,{"date":1006,"open":1007,"high":917,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",170.62,170.53,171.0099945,-0.3,-0.18,158000,{"date":1014,"open":994,"high":867,"low":1015,"close":1016,"change":1017,"percent_change":102,"volume":1018,"transactions":9,"vwap":1016},"2026-05-26",171,171.31,1.72,529900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-22",169.49001,170.39999,169.23,169.59,0.45,0.27,205800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1010,"volume":1035,"transactions":9,"vwap":1033},"2026-05-21",167.61,169.5,167.36,169.14,-0.51,126700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":886,"volume":1043,"transactions":9,"vwap":1041},"2026-05-20",167.50999,169.77,167.21001,169.64999,1.16,183700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-19",168.58,169.56,168.21001,168.49001,-1.46,-0.86,215800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":133,"change":1058,"percent_change":472,"volume":1059,"transactions":9,"vwap":133},"2026-05-18",169.81,170.10001,168.89,-0.63,251500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",170.59,171.089996,170.089996,170.58,-1.23,-0.72,283700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",171.69,172.28999,171.34,171.81,0.29,0.17,261700,{"date":1079,"open":1080,"high":1071,"low":1081,"close":994,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":994},"2026-05-13",170.44,169.12,2.43,1.44,330100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":52,"volume":1092,"transactions":9,"vwap":1090},"2026-05-12",168.92,169.41,168.17,169.089996,0.83,689800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":102,"volume":1100,"transactions":9,"vwap":1098},"2026-05-11",167.89999,168.66,167.8,168.25999,1.68,160800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-08",166.53,167.10001,165.91,166.58,1.05,0.63,205700,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":346,"percent_change":347,"volume":1115,"transactions":9,"vwap":1114},"2026-05-07",166.28,165.059998,165.53,394300,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",164.8,165.89,165.38,2.38,1.46,270100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",162.12,163.14999,161.81,163,2.18,1.36,343300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":472,"volume":1140,"transactions":9,"vwap":1138},"2026-05-04",161.60001,162.24001,160.25999,160.82001,-0.59,295500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-01",161.2,161.84,160.91,161.41,-0.66,-0.41,185300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-30",160.75999,162.23,160.12,162.070007,0.85,0.53,203300,{"date":1160,"open":1161,"high":1144,"low":1162,"close":1163,"change":212,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-29",161.48,160.57001,161.22,-0.5,302800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-28",162.31,162.83,161.50999,162.029999,1.23,0.76,1399400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":852,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-27",161.14999,161.89999,160.5,160.8,0.37,312000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":525,"percent_change":451,"volume":1189,"transactions":9,"vwap":1188},"2026-04-24",160.14999,160.53,159.39,160.2,145300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-23",161.14,161.57001,159.14,160.53999,-1.05,-0.65,368200,{"date":1200,"open":1201,"high":1202,"low":1180,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-22",161.62,161.71001,161.59,-0.16,-0.1,268400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",163.10001,163.49001,161.3,161.75,-3.23,-1.96,324800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":222,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-20",165.14999,165.45,164.31,164.98,-0.96,334100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1106,"change":1156,"percent_change":545,"volume":1229,"transactions":9,"vwap":1106},"2026-04-17",165.96001,167.25,165.73,201200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1228,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1228},"2026-04-16",166.029999,166.39999,165.23,0.72,0.44,175800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1067,"volume":1245,"transactions":9,"vwap":1243},"2026-04-15",164.89,165.25999,164.47,165.0099945,-1.19,276000,{"date":1247,"open":1248,"high":1103,"low":1249,"close":1250,"change":1251,"percent_change":411,"volume":1252,"transactions":9,"vwap":1250},"2026-04-14",164.96001,164.85001,166.2,0.43,353000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":566,"percent_change":567,"volume":1259,"transactions":9,"vwap":1258},"2026-04-13",163.31,165.99001,163.17999,165.77,499800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-10",165.49001,165.89999,165.10001,165.72,0.34,0.21,167400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1120,"change":1274,"percent_change":1275,"volume":846,"transactions":9,"vwap":1120},"2026-04-09",164.13,166.35001,163.25999,-1.93,-1.15,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-08",167.64999,167.88,166.23,167.31,6.34,3.94,278600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-07",160.50999,161.28999,158.75,160.97,-0.74,-0.46,187200,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1202,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1202},"2026-04-06",160.48,161.96001,0.48,0.3,246900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":824,"volume":1308,"transactions":9,"vwap":1306},"2026-04-02",158.73,162.050003,158.35001,161.23,-0.93,303100,{"date":1310,"open":1311,"high":1312,"low":1155,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-01",162.10001,163.8,162.16,3.58,2.26,748600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-31",155.73,158.78,155.14,158.58,4,2.59,326000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1205,"percent_change":390,"volume":1332,"transactions":9,"vwap":1331},"2026-03-30",156.089996,156.5,154.38,154.58,458000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":628,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-27",155.84,156.14999,154.34,154.67999,-1.09,241500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-26",158.080002,158.88,156.38,-2.94,-1.85,216500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-25",159.38,159.99001,158.38,159.32001,3.17,2.03,208500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1336,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1336},"2026-03-24",155.089996,157.020004,154.86,1.41,0.91,315800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-23",154.84,156.58,153.71001,154.74001,3.28,2.17,311600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-20",155.75999,155.95,151.10001,151.46001,-3.58,-2.31,358800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-19",153.19,155.63,153,155.039993,-2.76,-1.75,450400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1164,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-18",158.42,159.089996,157.59,157.8,-0.32,220200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":401,"volume":1408,"transactions":9,"vwap":1406},"2026-03-17",158.61,159.17,157.89,158.3,0.07,189900,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1324,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-16",157.36,158.41,158.23,1.66,287000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1067,"volume":1423,"transactions":9,"vwap":1421},"2026-03-13",157.17,157.52,155.38,155.64,-1.13,549600,{"date":1425,"open":1411,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-12",157.58,155.7,156.77,-2.52,-1.58,382000,{"date":1433,"open":1434,"high":1435,"low":1405,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-11",158.34,159.46001,159.28999,-0.61,-0.38,302200,{"date":1441,"open":1442,"high":1155,"low":1443,"close":1444,"change":22,"percent_change":1122,"volume":1445,"transactions":9,"vwap":1444},"2026-03-10",159.56,158.64999,159.89999,562900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":443,"percent_change":676,"volume":1452,"transactions":9,"vwap":1451},"2026-03-09",155.11,157.81,153.41,157.60001,582900,{"date":1454,"open":1455,"high":1411,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-06",156.16,155.34,156.73,-1.92,-1.21,1140600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1443,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1443},"2026-03-05",159.75999,160.35001,157.22,-3.72,-2.29,636100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-04",160.64999,162.50999,159.52,162.37,1.56,0.97,424800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-03",157.53999,161.42,156.0099945,160.81,-6.06,-3.63,827300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":222,"volume":1494,"transactions":9,"vwap":1492},"2026-03-02",165.84,167.28999,165.64999,166.87,-2.71,1135200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":451,"percent_change":452,"volume":1501,"transactions":9,"vwap":1500},"2026-02-27",170.070007,170.55,169.21001,169.58,370400,{"date":1503,"open":1031,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":451,"volume":1508,"transactions":9,"vwap":1506},"2026-02-26",170.16,168.59,169.78999,-0.35,435200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-25",169.39999,170.25999,169.19,170.14,2.4,1.43,539700,{"date":1519,"open":1520,"high":1521,"low":1272,"close":1522,"change":1042,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-24",166.42,167.99001,167.74001,0.7,937400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1106,"change":1530,"percent_change":325,"volume":1531,"transactions":9,"vwap":1106},"2026-02-23",166.75999,167.5,165.67,-0.05,352600,{"date":1533,"open":1240,"high":1534,"low":1240,"close":1535,"change":791,"percent_change":724,"volume":1536,"transactions":9,"vwap":1535},"2026-02-20",166.75,166.63,439700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":493,"percent_change":546,"volume":1542,"transactions":9,"vwap":1540},"2026-02-19",165.78999,166.3,165.37,161700,{"date":1544,"open":1265,"high":934,"low":1262,"close":1545,"change":432,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-18",165.83,0.57,582600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1240,"change":1214,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1240},"2026-02-17",164.10001,165.21001,163.36,-1.17,490200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":852,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-13",166.99001,168,165,166.85001,0.36,1595100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":933,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":933},"2026-02-12",167.49001,167.85001,165.57001,-0.4,-0.24,738000,{"date":1572,"open":1573,"high":1574,"low":1256,"close":1575,"change":347,"percent_change":566,"volume":1576,"transactions":9,"vwap":1575},"2026-02-11",167.27,167.46001,166.64999,997000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":894,"percent_change":1364,"volume":1583,"transactions":9,"vwap":1582},"2026-02-10",167.080002,167.78,166.17999,166.56,732600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1113,"change":1516,"percent_change":443,"volume":1589,"transactions":9,"vwap":1113},"2026-02-09",163.3,165.22,163.089996,869800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-06",162.14,163.72,161.86,163.63,5.72,3.62,759500,{"date":1600,"open":1601,"high":1344,"low":1602,"close":1603,"change":514,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-05",158.10001,157.66,157.91,-1.33,530600,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-04",159.33,160.95,160.039993,3.66,2.34,998200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1345,"change":1619,"percent_change":586,"volume":1620,"transactions":9,"vwap":1345},"2026-02-03",155.029999,156.48,154.77,2.69,1656500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":275,"percent_change":1108,"volume":1627,"transactions":9,"vwap":1626},"2026-02-02",152.12,153.88,152.080002,153.69,701300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":782,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-30",152.45,153.029999,151.69,152.73,0.8,947000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":82,"volume":1643,"transactions":9,"vwap":1641},"2026-01-29",151.27,152.039993,149.13,151.52,2.01,1134600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":660,"volume":1651,"transactions":9,"vwap":1649},"2026-01-28",148.81,149.99001,148.5,149.50999,-1.07,797800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":790,"percent_change":952,"volume":1658,"transactions":9,"vwap":1657},"2026-01-27",150.75999,151.35001,150.50999,150.58,396700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-26",150.72,150.98,150,-1.67,-1.1,1291300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-23",153.10001,153.64,151,151.67,-3.02,-1.95,939400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":127,"volume":1683,"transactions":9,"vwap":1681},"2026-01-22",154.89,154.96001,154.41,154.69,0.62,334000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":59,"volume":1691,"transactions":9,"vwap":1689},"2026-01-21",152.89999,154.52,152.67999,154.070007,1.81,520200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-20",152.53999,153.13,152.10001,152.25999,-3.37,-2.17,503900,{"date":1702,"open":1421,"high":1703,"low":1704,"close":1387,"change":996,"percent_change":577,"volume":1705,"transactions":9,"vwap":1387},"2026-01-16",155.94,155.25999,521000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1523,"volume":1713,"transactions":9,"vwap":1711},"2026-01-15",156.17,156.60001,155.2,155.45,1.08,506000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1476,"percent_change":1108,"volume":1720,"transactions":9,"vwap":1719},"2026-01-14",153.89,154.73,153.87,154.37,984200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":325,"percent_change":326,"volume":1727,"transactions":9,"vwap":1726},"2026-01-13",153.35001,153.63,152.77,153.39999,907600,{"date":1729,"open":1388,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-12",153.46001,152.82001,153.42999,1.2,0.79,557900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-09",151.34,152.92999,151.31,152.23,3.92,2.64,861900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":886,"percent_change":493,"volume":1751,"transactions":9,"vwap":1750},"2026-01-08",147.58,148.39999,147.55,148.31,516800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":576,"percent_change":346,"volume":1758,"transactions":9,"vwap":1757},"2026-01-07",147.69,147.85001,147.39999,147.62,328000,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1756,"change":1204,"percent_change":389,"volume":1763,"transactions":9,"vwap":1756},"2026-01-06",147.25999,147.71001,1508400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":715,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-05",146.39999,147.56,146.27,1.77,1735100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1091,"percent_change":790,"volume":1777,"transactions":9,"vwap":1776},"2026-01-02",145.39,145.56,144.27,144.99001,350200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1205,"percent_change":378,"volume":1784,"transactions":9,"vwap":1783},"2025-12-31",144.24001,144.58,143.64,144.16,173600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1561,"percent_change":122,"volume":1791,"transactions":9,"vwap":1790},"2025-12-30",144.67999,145,143.91,144.25999,241700,{"date":1793,"open":1789,"high":1794,"low":1795,"close":1796,"change":1026,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-29",144.17999,143.66,143.89999,0.19,218400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":754,"percent_change":1205,"volume":1805,"transactions":9,"vwap":1804},"2025-12-26",143.45,143.72,143.089996,143.63,171400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":824,"volume":1813,"transactions":9,"vwap":1811},"2025-12-24",143.50999,143.95,143.36,143.78,-0.83,78200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":433,"percent_change":1561,"volume":1820,"transactions":9,"vwap":1819},"2025-12-23",144.8,145.22,144.39999,144.61,206100,{"date":1822,"open":1823,"high":1794,"low":1824,"close":1825,"change":421,"percent_change":525,"volume":1826,"transactions":9,"vwap":1825},"2025-12-22",143.62,143.31,144.089996,370300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1781,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1781},"2025-12-19",143.88,144.85001,143.87,3.02,2.13,366000,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-18",142.47,141.3,141.56,0,324200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1839,"change":660,"percent_change":1164,"volume":1847,"transactions":9,"vwap":1839},"2025-12-17",142.16,142.58,141.33,330000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-16",142.72,142.88,142.020004,142.27,-2.49,-1.72,632200,{"date":1858,"open":1859,"high":1788,"low":1783,"close":1860,"change":304,"percent_change":1712,"volume":1861,"transactions":9,"vwap":1860},"2025-12-15",144.84,144.75999,374100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1267,"percent_change":346,"volume":1868,"transactions":9,"vwap":1867},"2025-12-12",143.60001,143.96001,142.59,143.21001,518500,{"date":1870,"open":1871,"high":1872,"low":1852,"close":1873,"change":1561,"percent_change":122,"volume":1531,"transactions":9,"vwap":1873},"2025-12-11",142.080002,143.12,143,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":676,"percent_change":952,"volume":1880,"transactions":9,"vwap":1879},"2025-12-10",141.97,142.83,141.67999,142.64,491300,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1871,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1871},"2025-12-09",141.92999,142.62,141.89999,1.29,0.92,570400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":839,"volume":1896,"transactions":9,"vwap":1894},"2025-12-08",140.92,141.059998,140.47,140.78999,0.02,384700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":411,"percent_change":1797,"volume":1903,"transactions":9,"vwap":1902},"2025-12-05",140.46001,140.81,140.31,140.77,407800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-04",140.91,141.36,140.10001,140.50999,1.45,1.04,1320800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":535,"percent_change":525,"volume":1919,"transactions":9,"vwap":1918},"2025-12-03",138.61,139.17999,138.47,139.059998,333700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1407,"volume":1927,"transactions":9,"vwap":1925},"2025-12-02",140.070007,140.19,139.23,139.53,0.1,351000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-01",138.86,139.81,138.75,139.42999,-0.95,-0.68,1077500,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-28",139.92999,140.53999,140.38,-0.2,-0.14,558600,{"date":1946,"open":1947,"high":1894,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-26",139.67,140.58,2.31,1.67,309300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":152,"percent_change":122,"volume":1958,"transactions":9,"vwap":1957},"2025-11-25",137.28,138.39999,136.86,138.27,579600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1712,"percent_change":1734,"volume":1965,"transactions":9,"vwap":1964},"2025-11-24",137.14999,138.059998,136.78999,137.92,302700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-21",136.39999,137.27,135.64,136.84,1.91,1.42,914100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":823,"percent_change":1291,"volume":1981,"transactions":9,"vwap":1980},"2025-11-20",136.92999,137.58,134.8,134.92999,758500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1298,"volume":1989,"transactions":9,"vwap":1987},"2025-11-19",135.66,136.57001,135.41,135.94,0.65,424600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-18",134.89999,135.81,134.33,135.28999,-2.15,-1.56,523800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":936,"percent_change":1459,"volume":2005,"transactions":9,"vwap":2004},"2025-11-17",137.96001,138.99001,137.020004,137.44,423800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-14",138.16,139.5,137.8,139.12,1.85,1.35,498500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1969,"change":2020,"percent_change":1665,"volume":2021,"transactions":9,"vwap":1969},"2025-11-13",138.48,138.62,137.14,-1.52,318900,{"date":2023,"open":1932,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":973,"volume":2028,"transactions":9,"vwap":2026},"2025-11-12",139.59,138.44,138.78999,1.74,560700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":347,"percent_change":1407,"volume":2035,"transactions":9,"vwap":2034},"2025-11-11",136.28999,137.19,136.080002,137.050003,217200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1107,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-10",136.42999,137.039993,136.059998,136.96001,0.77,392400,{"date":2045,"open":1980,"high":2046,"low":2047,"close":2048,"change":1476,"percent_change":1235,"volume":2049,"transactions":9,"vwap":2048},"2025-11-07",135.97,134.25999,135.91,398000,{"date":2051,"open":1984,"high":2052,"low":2053,"close":2054,"change":244,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-06",135.92,134.44,134.94,-0.31,390200,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":433,"percent_change":952,"volume":2062,"transactions":9,"vwap":2061},"2025-11-05",134.48,135.8,135.36,687200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":243,"percent_change":696,"volume":2069,"transactions":9,"vwap":2068},"2025-11-04",134.81,135.31,134.67,134.84,633200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":411,"percent_change":1797,"volume":2076,"transactions":9,"vwap":2075},"2025-11-03",135.62,135.64999,134.86,135.60001,214200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":451,"percent_change":754,"volume":2083,"transactions":9,"vwap":2082},"2025-10-31",135.67999,136.60001,134.87,135.34,846300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1475,"percent_change":1042,"volume":2090,"transactions":9,"vwap":2089},"2025-10-30",135.49001,136.13,135.25999,135.55,355400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1147,"volume":2098,"transactions":9,"vwap":2096},"2025-10-29",133.50999,134.41,133.2,133.99001,-0.89,1479600,{"date":2100,"open":2054,"high":2101,"low":2102,"close":2103,"change":1934,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-28",135.17999,134.36,134.88,-0.7,281800,{"date":2107,"open":2048,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1172,"volume":2112,"transactions":9,"vwap":2110},"2025-10-27",136.44,135.72,135.83,1.65,393200,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":52,"percent_change":1181,"volume":2119,"transactions":9,"vwap":2118},"2025-10-24",134.25,134.52,134.14,134.17999,445400,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":905,"volume":2126,"transactions":9,"vwap":2124},"2025-10-23",133.17,134.089996,133.69,0.54,725600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1026,"percent_change":724,"volume":2133,"transactions":9,"vwap":2132},"2025-10-22",133.38,133.46001,132,133.14999,523900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1148,"percent_change":2055,"volume":2140,"transactions":9,"vwap":2139},"2025-10-21",133.020004,133.39,132.50999,132.88,799400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":913,"volume":2148,"transactions":9,"vwap":2146},"2025-10-20",132.84,133.39999,132.78999,133.28999,2.15,284700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":305,"percent_change":264,"volume":1229,"transactions":9,"vwap":2154},"2025-10-17",130.67999,131.27,130.45,131.14,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":243,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-16",131.25999,131.31,129.84,130.25999,-0.58,370800,{"date":2164,"open":2157,"high":2165,"low":2166,"close":2167,"change":23,"percent_change":587,"volume":2168,"transactions":9,"vwap":2167},"2025-10-15",131.67,130.44,131.020004,565700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2042,"percent_change":852,"volume":2175,"transactions":9,"vwap":2174},"2025-10-14",128.66,130.32001,128.49001,129.74001,436100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-13",128.42999,129.089996,128.059998,128.97,1.78,1.4,715500,{"date":2186,"open":2187,"high":2188,"low":26,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-10",129.92,130.21001,127.19,-5.76,-4.33,1327900,{"date":2194,"open":2144,"high":2195,"low":2196,"close":2197,"change":472,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-09",133.63,132.77,132.95,-0.28,1588000,{"date":2201,"open":2146,"high":2202,"low":2203,"close":2204,"change":433,"percent_change":952,"volume":2205,"transactions":9,"vwap":2204},"2025-10-08",133.44,133.089996,133.32001,447500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":472,"percent_change":2198,"volume":2212,"transactions":9,"vwap":2211},"2025-10-07",132.73,133.21001,132.35001,132.8,1343600,{"date":2214,"open":2215,"high":2216,"low":2138,"close":2122,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2122},"2025-10-06",132.69,133.56,3.56,2.75,368300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-03",129.14,129.89999,129.080002,129.61,2.44,1.92,158400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":122,"percent_change":724,"volume":2235,"transactions":9,"vwap":2234},"2025-10-02",127.37,127.51,126.8,127.17,292000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-01",127.27,127.55,126.76,126.92,-1.11,-0.87,1166600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1934,"percent_change":1291,"volume":2251,"transactions":9,"vwap":2250},"2025-09-30",127.85,128.080002,127.44,128.029999,282700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1197,"volume":2259,"transactions":9,"vwap":2257},"2025-09-29",129.050003,129.17999,128.75,128.98,-0.84,243300,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":567,"percent_change":1895,"volume":2266,"transactions":9,"vwap":2265},"2025-09-26",129.85001,130.17,129.57001,129.82001,184800,{"date":2268,"open":2269,"high":2270,"low":2254,"close":2271,"change":378,"percent_change":1530,"volume":2272,"transactions":9,"vwap":2271},"2025-09-25",129.28,129.89,129.78999,294700,{"date":2274,"open":2275,"high":2172,"low":2276,"close":2277,"change":147,"percent_change":1075,"volume":2278,"transactions":9,"vwap":2277},"2025-09-24",130.10001,129.69,129.86,299100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-23",129.75999,130.17999,129.38,129.48,-0.22,-0.17,245400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1988,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-22",129.37,129.88,129.35001,129.7,0.5,118100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2254,"change":2301,"percent_change":1067,"volume":2302,"transactions":9,"vwap":2254},"2025-09-19",129.25,129.33,128.83,-0.94,224800,{"date":2304,"open":2305,"high":2263,"low":2306,"close":2307,"change":557,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-18",129.56,129.46001,129.99001,1.07,229200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":525,"percent_change":536,"volume":2316,"transactions":9,"vwap":2315},"2025-09-17",128.37,128.89999,128.16,128.61,182000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1034,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-09-16",129,129.24001,128.56,128.95,-0.39,390100,{"date":2326,"open":2171,"high":2306,"low":2327,"close":2306,"change":1634,"percent_change":1682,"volume":2328,"transactions":9,"vwap":2306},"2025-09-15",128.62,259600,{"date":2330,"open":2331,"high":2313,"low":2332,"close":2171,"change":660,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2171},"2025-09-12",128.82001,128.53,-0.55,141200,{"date":2336,"open":2313,"high":2337,"low":2338,"close":2290,"change":2339,"percent_change":1091,"volume":2340,"transactions":9,"vwap":2290},"2025-09-11",129.67,128.78,1.06,411700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1205,"volume":2348,"transactions":9,"vwap":2346},"2025-09-10",128.50999,128.92999,127.98,128.31,-0.13,135100,{"date":2350,"open":2351,"high":2343,"low":2249,"close":2352,"change":2353,"percent_change":1339,"volume":2354,"transactions":9,"vwap":2352},"2025-09-09",127.46,128.44,-1.42,474100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2277,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2277},"2025-09-08",129.31,129.97,129.020004,2.65,2.08,664000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":142,"percent_change":122,"volume":2369,"transactions":9,"vwap":2368},"2025-09-05",127.65,128.13,126.46,127.21,666600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":293,"percent_change":1172,"volume":2376,"transactions":9,"vwap":2375},"2025-09-04",126.019997,126.94,125.92,126.89,161800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":191,"percent_change":944,"volume":2383,"transactions":9,"vwap":2382},"2025-09-03",125.51,125.72,124.9,125.35,190000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":597,"percent_change":483,"volume":2390,"transactions":9,"vwap":2389},"2025-09-02",125.029999,125.89,124.53,125.8,216700,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-29",124.88,124.14,124.43,-1.22,-0.97,275100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":852,"percent_change":1298,"volume":2405,"transactions":9,"vwap":2404},"2025-08-28",125.95,126.050003,125.58,125.65,419700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":191,"percent_change":944,"volume":2412,"transactions":9,"vwap":2411},"2025-08-27",124.76,125.17,124.6,125.050003,161900,{"date":2414,"open":2415,"high":2403,"low":2416,"close":2417,"change":1507,"percent_change":2198,"volume":2418,"transactions":9,"vwap":2417},"2025-08-26",125.080002,125.010002,125.5,158500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":696,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-25",126.13,126.33,125.77,125.85,-0.44,178100,{"date":2428,"open":2421,"high":2429,"low":2430,"close":2431,"change":294,"percent_change":264,"volume":2432,"transactions":9,"vwap":2431},"2025-08-22",126.88,126.080002,126.41,297900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1569,"percent_change":2439,"volume":921,"transactions":9,"vwap":2438},"2025-08-21",125.22,125.75,125.16,125.55,-0.19,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":535,"percent_change":472,"volume":2445,"transactions":9,"vwap":2444},"2025-08-20",125.99,125.2,125.79,167500,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":451,"percent_change":2286,"volume":2452,"transactions":9,"vwap":2451},"2025-08-19",126.63,126.73,126.07,126.26,167800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1298,"volume":2460,"transactions":9,"vwap":2458},"2025-08-18",126.35,126.68,126.15,126.47,0.61,321400,{"date":2462,"open":2424,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1733,"volume":2467,"transactions":9,"vwap":2465},"2025-08-15",125.98,125.42,125.86,1.49,856300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":535,"percent_change":1438,"volume":2474,"transactions":9,"vwap":2473},"2025-08-14",123.88,124.44,123.84,124.37,180400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2478,"change":472,"percent_change":1010,"volume":2480,"transactions":9,"vwap":2478},"2025-08-13",124.69,124.84,124.39,1434800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":913,"percent_change":461,"volume":2487,"transactions":9,"vwap":2486},"2025-08-12",124.74,125.33,124.26,125.21,528900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":347,"percent_change":1407,"volume":2494,"transactions":9,"vwap":2493},"2025-08-11",123.66,123.85,123.44,123.57,193200,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":482,"volume":2502,"transactions":9,"vwap":2500},"2025-08-08",123.07,123.7,122.89,123.48,2.35,211700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1236,"percent_change":1561,"volume":2509,"transactions":9,"vwap":2508},"2025-08-07",121.71,121.96,121,121.13,196300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1122,"percent_change":263,"volume":2516,"transactions":9,"vwap":2515},"2025-08-06",120.3,120.83,120.19,120.69,299300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1299,"percent_change":122,"volume":2523,"transactions":9,"vwap":2522},"2025-08-05",119.26,119.59,118.73,119.23,152900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-04",118.46,118.99,118.32,118.93,1.39,1.18,425300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2020,"volume":2540,"transactions":9,"vwap":2538},"2025-08-01",118.14,118.41,116.71,117.54,-1.82,367600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":433,"percent_change":1236,"volume":2547,"transactions":9,"vwap":2546},"2025-07-31",119.77,119.78,118.78,119.36,322900,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":305,"percent_change":462,"volume":2554,"transactions":9,"vwap":2553},"2025-07-30",119.07,119.28,118.45,118.84,294600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2243,"percent_change":639,"volume":2561,"transactions":9,"vwap":2560},"2025-07-29",118.61,118.7,117.89,117.96,159200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1422,"percent_change":2301,"volume":2568,"transactions":9,"vwap":2567},"2025-07-28",119.029999,119.050003,118.29,118.83,194000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":860,"volume":2576,"transactions":9,"vwap":2574},"2025-07-25",119.71,119.98,119.51,119.96,-0.91,217300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2294,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-24",120.79,121.11,120.6,120.87,0.42,834000,{"date":2586,"open":2587,"high":2588,"low":2572,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-07-23",120.019997,120.76,120.37,5.41,4.71,1289200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":724,"percent_change":1076,"volume":2599,"transactions":9,"vwap":2598},"2025-07-22",114.88,114.99,114.52,114.96,292200,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1076,"percent_change":346,"volume":2606,"transactions":9,"vwap":2605},"2025-07-21",114.64,115.17,114.099998,114.76,283900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":639,"percent_change":1058,"volume":2613,"transactions":9,"vwap":2612},"2025-07-18",114.69,115.11,114.32,114.59,602500,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-17",114.86,115.63,114.66,115.32,1.12,0.98,274400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1438,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-07-16",114.47,114.68,112.98,114.2,-0.33,373200,{"date":2632,"open":2633,"high":2596,"low":2634,"close":2635,"change":1569,"percent_change":451,"volume":2636,"transactions":9,"vwap":2635},"2025-07-15",114.98,114.48,114.58,246400,{"date":2638,"open":2639,"high":2595,"low":2640,"close":2641,"change":1546,"percent_change":2294,"volume":2642,"transactions":9,"vwap":2641},"2025-07-14",114.34,114.24,114.82,335500,{"date":2644,"open":2604,"high":2645,"low":2646,"close":2647,"change":996,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-11",114.37,113.91,114.25,0.16,187400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2198,"percent_change":1569,"volume":2656,"transactions":9,"vwap":2655},"2025-07-10",113.8,114.089996,113.68,114.07,85500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2660,"change":142,"percent_change":546,"volume":2662,"transactions":9,"vwap":2660},"2025-07-09",114.27,114.35,113.85,139900,{"date":2664,"open":2665,"high":2666,"low":2652,"close":2667,"change":2668,"percent_change":1476,"volume":2669,"transactions":9,"vwap":2667},"2025-07-08",113.96,114.3,114.029999,1.09,400500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-07-07",113.74,114.11,112.69,112.94,-2.18,-1.89,1049100,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2027,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-03",114.75,115.26,114.6,115.12,1.53,344300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1205,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-02",113.48,113.69,113.16,113.38,-0.09,222600,{"date":2696,"open":2697,"high":2698,"low":2697,"close":2689,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2689},"2025-07-01",113.27,113.95,-0.79,-0.69,212900,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2659,"change":2707,"percent_change":1665,"volume":1206,"transactions":9,"vwap":2659},"2025-06-30",114.42,114.56,114,-1.27,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-06-27",115.19,115.71,115.010002,115.54,2.23,1.97,232700,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2720,"change":274,"percent_change":2685,"volume":2722,"transactions":9,"vwap":2720},"2025-06-26",112.76,113.31,112.57,395900,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1604,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-06-25",112.36,112.37,111.49,111.6,-1.18,676500,{"date":2732,"open":2733,"high":2627,"low":2734,"close":2735,"change":326,"percent_change":326,"volume":2736,"transactions":9,"vwap":2735},"2025-06-24",112.75,112.48,112.93,236700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":122,"percent_change":576,"volume":2743,"transactions":9,"vwap":2742},"2025-06-23",112.7,113,112.07,112.95,465700,{"date":2745,"open":2627,"high":2746,"low":2747,"close":2739,"change":2748,"percent_change":2243,"volume":2749,"transactions":9,"vwap":2739},"2025-06-20",113.050003,112.51,-0.99,288400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2690,"change":2339,"percent_change":432,"volume":2755,"transactions":9,"vwap":2690},"2025-06-18",113.6,114.059998,113.23,251600,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2301,"percent_change":1812,"volume":2762,"transactions":9,"vwap":2761},"2025-06-17",112.8,113.089996,112.47,112.63,224200,{"date":2764,"open":2765,"high":2766,"low":2627,"close":2767,"change":275,"percent_change":1156,"volume":2768,"transactions":9,"vwap":2767},"2025-06-16",113.019997,113.63,113.57,233700,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2700,"volume":2776,"transactions":9,"vwap":2774},"2025-06-13",112.71,113.21,112.3,112.61,-0.78,279300,{"date":2778,"open":2779,"high":2780,"low":2765,"close":2781,"change":112,"percent_change":112,"volume":2782,"transactions":9,"vwap":2781},"2025-06-12",113.17,113.65,113.39,239700,{"date":2784,"open":2655,"high":2785,"low":2786,"close":2787,"change":944,"percent_change":1399,"volume":2788,"transactions":9,"vwap":2787},"2025-06-11",114.17,113.35,113.4,203000,{"date":2790,"open":2791,"high":2792,"low":2787,"close":2793,"change":724,"percent_change":996,"volume":2794,"transactions":9,"vwap":2793},"2025-06-10",113.59,113.84,113.76,239500,{"date":2796,"open":2793,"high":2797,"low":2798,"close":2798,"change":535,"percent_change":1148,"volume":2799,"transactions":9,"vwap":2798},"2025-06-09",113.92,113.56,252200,{"date":2801,"open":2802,"high":2666,"low":2803,"close":2667,"change":2804,"percent_change":1910,"volume":2805,"transactions":9,"vwap":2667},"2025-06-06",114.050003,113.82,1.63,222300,{"date":2807,"open":2808,"high":2733,"low":2809,"close":2810,"change":1507,"percent_change":2055,"volume":2811,"transactions":9,"vwap":2810},"2025-06-05",112.23,111.73,112.4,354400,{"date":2813,"open":2814,"high":2786,"low":2721,"close":2733,"change":1650,"percent_change":2301,"volume":2815,"transactions":9,"vwap":2733},"2025-06-04",113.11,471500,{"date":2817,"open":2786,"high":2797,"low":2818,"close":2803,"change":1943,"percent_change":452,"volume":2819,"transactions":9,"vwap":2803},"2025-06-03",113.26,391300,{"date":2821,"open":2720,"high":2822,"low":2733,"close":2665,"change":546,"percent_change":122,"volume":2823,"transactions":9,"vwap":2665},"2025-06-02",114.010002,394100,{"date":2825,"open":2690,"high":2826,"low":2827,"close":2654,"change":905,"percent_change":1561,"volume":2828,"transactions":9,"vwap":2654},"2025-05-30",113.9,112.88,555500,{"date":2830,"open":2831,"high":2780,"low":2832,"close":2697,"change":1407,"percent_change":107,"volume":2833,"transactions":9,"vwap":2697},"2025-05-29",113.43,112.64,339000,{"date":2835,"open":2831,"high":2836,"low":2837,"close":2838,"change":1050,"percent_change":2707,"volume":2839,"transactions":9,"vwap":2838},"2025-05-28",113.55,112.059998,113.2,280800,{"date":2841,"open":2842,"high":2618,"low":2765,"close":2618,"change":2843,"percent_change":1611,"volume":2844,"transactions":9,"vwap":2618},"2025-05-27",113.64,4.05,509000,{"date":2846,"open":2847,"high":2848,"low":2847,"close":2849,"change":1895,"percent_change":1895,"volume":2850,"transactions":9,"vwap":2849},"2025-05-23",109.52,110.75,110.61,249100,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":1926,"volume":2858,"transactions":9,"vwap":2856},"2025-05-22",110.17,111.13,110.07,110.59,0.11,478700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-21",111.11,111.5,110.27,110.48,-1.3,-1.16,312600,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":127,"percent_change":1561,"volume":2874,"transactions":9,"vwap":2873},"2025-05-20",111.58,111.98,111.44,111.78,546700,{"date":2876,"open":2877,"high":2727,"low":2878,"close":2879,"change":1147,"percent_change":1139,"volume":2880,"transactions":9,"vwap":2879},"2025-05-19",110.67,110.53,111.38,423100,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":38,"percent_change":137,"volume":2021,"transactions":9,"vwap":2886},"2025-05-16",111.48,112.080002,111.31,112.040001,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2885,"change":2125,"percent_change":52,"volume":2892,"transactions":9,"vwap":2885},"2025-05-15",111.019997,111.43,110.78,358700,{"date":2894,"open":2895,"high":2871,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-05-14",111.75,110.42,110.77,-1.87,-1.66,586100,{"date":2902,"open":2674,"high":2903,"low":2904,"close":2832,"change":2905,"percent_change":2865,"volume":2906,"transactions":9,"vwap":2832},"2025-05-13",113.080002,112.31,-1.48,543000,{"date":2908,"open":2697,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-05-12",114.18,113.059998,114.12,3.48,3.15,240400,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":112,"percent_change":112,"volume":2921,"transactions":9,"vwap":2920},"2025-05-09",110.66,111.14,110.2,110.64,284100,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":1172,"percent_change":2620,"volume":2928,"transactions":9,"vwap":2927},"2025-05-08",110.12,111.2,109.75,110.65,564500,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":379,"percent_change":379,"volume":2935,"transactions":9,"vwap":2934},"2025-05-07",109.25,109.83,108.86,109.42,233300,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1051,"percent_change":2775,"volume":2942,"transactions":9,"vwap":2941},"2025-05-06",109.54,110.18,109.33,109.46,270500,{"date":2944,"open":2945,"high":2946,"low":2947,"close":153,"change":2347,"percent_change":452,"volume":2948,"transactions":9,"vwap":153},"2025-05-05",110.019997,110.82,109.98,316600,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":852,"percent_change":2955,"volume":2794,"transactions":9,"vwap":2954},"2025-05-02",109.47,110.55,109.040001,110.45,0.55,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":1733,"percent_change":483,"volume":2962,"transactions":9,"vwap":2961},"2025-05-01",109.6,110.47,109.3,109.85,319300,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1507,"percent_change":1399,"volume":2969,"transactions":9,"vwap":2968},"2025-04-30",107.72,108.75,107.11,108.65,385800,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":1156,"percent_change":1734,"volume":2976,"transactions":9,"vwap":2975},"2025-04-29",108.18,109.13,108.14,109,690700,{"date":2978,"open":2979,"high":2968,"low":2980,"close":2981,"change":546,"percent_change":411,"volume":2982,"transactions":9,"vwap":2981},"2025-04-28",108.25,107.64,108.15,573900,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":1973,"percent_change":461,"volume":2989,"transactions":9,"vwap":2988},"2025-04-25",107.050003,107.91,106.81,107.87,1510800,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":1156,"percent_change":1634,"volume":2996,"transactions":9,"vwap":2995},"2025-04-24",105.44,106.58,105.029999,106.45,151700,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":586,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-04-23",105.010002,106.2,104.94,105.6,1.69,544500,{"date":180,"open":176,"high":3006,"low":176,"close":3007,"change":607,"percent_change":782,"volume":3008,"transactions":9,"vwap":3007},104.089996,103.85,299200]