[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAON":3,"homepage-market-summary":30,"stock-historical-AAON":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AAON","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aaon Inc","Nasdaq",null,"AIR-COND & WARM AIR HEATG EQUIP & COMM & INDL REFRIG EQUIP","AAON Inc is a manufacturer of air-conditioning and heating equipment. The products include rooftop units, chillers, packaged outdoor mechanical rooms, air-handling units, makeup air units, energy-recovery units, condensing units, geothermal heat pumps, and self-contained units and coils. The company operates through three segments: AAON Oklahoma, AAON Coil Products, and BASX. It generates the majority of its revenue from the AAON Oklahoma segment which derives maximum revenue, engineers, manufactures, and sells, semi-custom, and custom HVAC systems, designs and manufactures control solutions, and sells retail parts to customers through retail part stores and online.","5,897","Tulsa, OK",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},82.28,81.8,83.865,81,82.76,-0.48,-0.58,1051782.328806,20750,82.234,150.46001,0.059858002,367430.1775435249,54.7,8505,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},62,1069396,390329367.007679,5.6,"2025-04-21",[183,184,193,204,215,226,237,248,259,270,281,292,303,314,325,335,346,357,367,377,386,397,408,419,430,440,451,461,472,483,494,504,514,524,534,544,555,566,576,587,598,609,619,630,641,652,663,674,685,696,707,718,728,738,747,755,763,772,780,789,798,806,814,822,831,838,846,853,862,871,879,888,896,904,913,922,930,939,948,957,966,974,983,992,1000,1009,1017,1025,1031,1040,1047,1055,1063,1071,1080,1088,1096,1104,1113,1121,1130,1138,1147,1155,1164,1172,1181,1189,1197,1204,1213,1222,1229,1238,1247,1256,1265,1272,1280,1288,1297,1305,1313,1321,1328,1337,1345,1352,1360,1367,1376,1384,1391,1398,1405,1414,1422,1430,1438,1447,1456,1464,1473,1482,1489,1498,1507,1516,1524,1532,1540,1547,1555,1562,1570,1578,1587,1595,1604,1610,1618,1627,1635,1644,1653,1662,1668,1677,1685,1694,1702,1709,1715,1723,1731,1739,1747,1754,1763,1771,1780,1787,1796,1804,1812,1821,1827,1832,1841,1849,1855,1864,1872,1880,1887,1894,1903,1910,1919,1926,1933,1941,1950,1959,1966,1973,1981,1987,1995,2001,2009,2016,2024,2032,2040,2047,2055,2062,2069,2078,2084,2093,2102,2110,2119,2126,2135,2142,2150,2156,2164,2172,2179,2186,2194,2200,2207,2216,2225,2233,2241,2248,2254,2262,2269,2275,2282,2288,2295,2303,2310,2318,2325,2332,2339,2346,2354,2363,2367,2375,2379,2388,2396,2403,2409,2416,2424,2431,2437,2443,2451,2460,2469,2476,2485,2491,2497,2505,2513,2521,2527,2532,2540,2547,2554,2562,2571,2579,2587,2593,2600,2607,2615,2619,2623,2629,2635,2641,2645,2651,2659,2667,2673,2678,2684,2693,2700,2706,2713,2718,2724,2729,2735,2742,2747,2753,2760,2766,2773,2781,2788,2795,2802,2807,2815,2823,2829,2837,2843,2851,2860,2866,2873,2882,2888,2896,2904,2910,2917,2925,2933,2938,2944,2951,2957,2963,2969,2976,2983,2990,2997,3005,3010,3016,3025,3032,3040,3046,3053,3059,3066,3073,3080,3086,3094],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",85.2,82.1,-2.345,-2.76,972415.888885,19762,83.0773,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",86.85,87.42,84.5,85.105,-0.235,-0.28,935845.776143,19020,85.369,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",88.6,91.515,82.71,85.34,-3.76,-4.22,1733082.381069,32380,86.2813,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",84.75,90,84.45,89.1,4.83,5.73,1947345.303844,29677,88.3592,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",80.395,84.77,80.025,84.27,1.91,2.32,1315891.973593,23147,83.428,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",78.66,84.58,78.03,82.36,3.09,3.9,1916799.360668,29944,82.5186,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",77.09,79.915,76.55,79.27,2.87,3.76,1023551.541039,18058,78.7624,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",77.3,77.75,76.04,76.4,-0.36,-0.47,858399.390503,20012,76.701,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",76.84,77.245,75.52,76.76,0.33,0.43,1491874.396843,16839,76.6308,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",79.24,79.48,76.2801,76.43,0.87,1.15,1074610.299438,22409,76.9378,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",74.7,76.87,74.39,75.56,1.24,1.67,1011390.464373,23829,75.5505,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",76.59,77.21,74.075,74.32,-1.22,-1.62,1213747.307485,22001,74.8714,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",75.41,76.68,74.26,75.54,-4.255,-5.33,1244065.60797,28712,75.332,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",76.77,81.255,79.795,3.275,4.28,976311.401866,20814,80.0034,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",75.9,77.18,74.7497,76.52,-0.5,-0.65,873441.876327,22327,76.4403,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",78.53,79.585,76.16,77.02,-2.38,-3,1109892.968206,24678,77.0615,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",80.12,81.31,78.87,79.4,0,1253195.387569,22126,79.9627,{"date":368,"open":369,"high":370,"low":371,"close":362,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",77.98,81.38,77.63,1.42,1.82,1418286.913317,29252,79.6575,{"date":378,"open":294,"high":379,"low":380,"close":369,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",78.49,73.5,3.36,4.5,1247403.245765,26378,77.2275,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",74.99,75.395,73.75,74.62,-0.73,-0.97,995943.575304,20304,74.6077,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",75.03,76.22,74.05,75.35,-0.62,-0.82,770254.804552,19010,75.3817,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",75.5,76.6853,74.31,75.97,0.1,0.13,870425.461748,15791,75.7265,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",78.19,78.8,75.555,75.87,-2.28,-2.92,735087.124251,16374,76.3428,{"date":431,"open":18,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",81.82,77.95,78.15,-1.63,-2.04,1082870.968744,19405,79.2642,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",77.14,80.4661,77.04,79.78,3.59,4.71,1254724.444716,22514,79.6859,{"date":452,"open":371,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",77.915,75.25,76.19,0.09,0.12,972948.568624,19384,76.1559,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",79.14,79.25,74.34,76.1,-3.34,-4.2,1791256.16344,28954,75.8018,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",81.99,82.45,78.73,79.44,-1.4,-1.73,984971.01355,19009,79.7186,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",80.56,81.5658,79.445,80.84,-0.15,-0.19,849674.602094,16745,80.486,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",83.36,79.415,80.99,-1.07,-1.3,966041.50279,23586,81.2596,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",86.77,81.37,82.06,-6.03,-6.85,1526386.679873,27077,82.524,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":276,"volume":521,"transactions":522,"vwap":523},"2026-08-17",87.83,88.3813,85.73,88.09,0.29,916451.868981,19051,87.3565,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":415,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",86.63,89.24,86,87.8,0.15,856215.895349,18443,87.8322,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",85.35,91.14,87.67,2.44,2.86,1654568.755345,28681,88.9551,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",88.35,88.93,84,85.23,-0.55,-0.64,1339961.835812,26876,85.264,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",91.04,91.55,85.0501,85.78,-3.46,-3.88,2004122.33617,37206,86.2835,{"date":567,"open":568,"high":569,"low":570,"close":527,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",94,97.47,85.72,-5.59,-5.89,2571648.453166,45026,88.8881,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",91.75,95.87,90.2401,94.83,4.55,5.04,1295056.143696,26660,94.5876,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",92.05,93.465,90.07,90.28,-2.87,-3.08,863788.570087,20672,91.4071,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",94.44,97.545,93.11,93.15,-2.4,-2.51,920284.968402,17656,94.616,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",97.275,91.36,95.55,2.99,3.23,940999.523214,21613,95.3156,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",90.26,93.255,88.45,92.56,3.5,3.93,931537.94939,20436,92.2183,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",92.265,93.38,89.03,89.06,1.47,1.68,1304891.858296,22893,90.7148,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",88.83,90.81,86.33,87.59,2.72,3.2,1485345.258079,24033,87.9638,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",92.04,92.49,84.66,84.87,-8.87,-9.46,2026114.801021,33895,86.7411,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",98.08,98.62,93.1,93.74,-7.28,-7.21,1307980.021607,23175,94.5955,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",103.8,103.88,98.3,101.02,-1.65,-1.61,738713.958317,15419,100.4636,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",106.81,108.075,102.45,102.67,-5.01,-4.65,913097.496152,20161,104.5093,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",105.51,109.41,104.74,107.68,0.51,0.48,828925.844728,18161,107.3594,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",104.2,108.23,104.155,107.17,1.56,1.48,710095.523324,14901,107.113,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":299,"volume":725,"transactions":726,"vwap":727},"2026-07-21",106.65,107.5,103.85,105.61,1.73,1178292.48597,22639,105.801,{"date":729,"open":730,"high":731,"low":732,"close":677,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",111.88,112.18,101.84,-7.54,-6.77,1384754.737178,27170,104.0554,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",109.26,114.68,105.35,111.42,-1.78,-1.57,1746200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":456,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-16",111.54,113.35,108.07,113.2,0.08,1129700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":157,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-15",115.059998,116.4,109.51,113.11,0.16,790100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",115.97,118.34,110.029999,112.93,0.74,0.66,835300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":479,"volume":779,"transactions":9,"vwap":777},"2026-07-13",112.67,114.55,110.23,112.19,-1.97,679800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",108.58,115.080002,107.55,114.16,3.91,3.55,828500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",111.059998,113.15,109.36,110.25,2.27,2.1,718300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":744,"volume":805,"transactions":9,"vwap":803},"2026-07-08",107.93,109.8,103.98,107.98,-1.96,929400,{"date":807,"open":808,"high":809,"low":810,"close":151,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":151},"2026-07-07",106.050003,110.33,104.49,0.59,0.54,1334900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":724,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-06",107.88,112.44,107.83,109.35,1.61,865100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",116.42,117.51,105.22,107.62,-8.8,-7.56,1422700,{"date":832,"open":833,"high":834,"low":765,"close":824,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":824},"2026-07-01",122.57,123.050003,-10.44,-8.23,1065600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":288,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-30",126.55,129.13,124.72,126.86,0.91,946500,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":499,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-29",129.5,123.39,125.71,-0.84,696000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",130.78,133.63,125.98,126.78,-6.48,-4.86,1498600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",134.53,138.73,131.82001,133.25999,1.66,1.26,711100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":868,"volume":878,"transactions":9,"vwap":876},"2026-06-24",129.97,132.96001,127.45,131.60001,2.15,1131400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",130.28999,132.58,125.97,129.45,-6.71,-4.93,727200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":140,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-22",138.25,139.87,134.37,136.16,-0.41,540300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":381,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-18",138.35001,139.45,134.28999,136.72,2.52,1316500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",131.2,137.59,130.16,133.36,2.7,2.07,766700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",131.50999,136.12,130.33,130.66,-0.6,-0.46,762500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":648,"volume":929,"transactions":9,"vwap":927},"2026-06-15",133.53,134.89999,131.070007,131.25999,4.07,852100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",129.12,132.050003,125.63,127.19,-1.45,-1.13,1058800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",123.5,129.029999,121.58,128.64,7.52,6.21,943800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",128.61,130.55,118.61,121.12,-8.54,-6.59,950900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",134.029999,138.66,124.25,129.66,-2.39,-1.81,1161200,{"date":967,"open":968,"high":969,"low":970,"close":933,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":933},"2026-06-08",137.37,137.67,131.92999,-0.57,-0.43,732900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",141.28999,141.73,131.46001,132.62,-11.03,-7.68,1250700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-04",143.98,145.77,138.2,143.64999,-4.6,-3.1,1023800,{"date":993,"open":994,"high":25,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-03",144.55,141.13,148.25,4.75,3.31,1190800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-02",140.74001,148.5,140,143.5,4.84,3.49,1223700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":960,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":960},"2026-06-01",138.23,141.3,136.0099945,-1.54,-1.1,1133500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":936,"volume":1024,"transactions":9,"vwap":1022},"2026-05-29",142.25999,142.95,137.89,140.2,-2.06,1045100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1019,"change":647,"percent_change":126,"volume":1030,"transactions":9,"vwap":1019},"2026-05-28",138.92999,143.34,132.63,930800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-27",143.22,145.87,138.86,139.53999,-1.58,-1.12,1027700,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1006,"volume":1046,"transactions":9,"vwap":1044},"2026-05-26",137.67999,142.44,141.12,6.52,1155700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":299,"volume":1054,"transactions":9,"vwap":1052},"2026-05-22",134.22,137.089996,128.37,134.60001,2.21,944100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1024,"transactions":9,"vwap":1060},"2026-05-21",132.78999,133.78999,127.89,132.39,-1.37,-1.02,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1007,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-20",133.11,133.92999,128.57001,133.75999,2.68,885700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",130.71001,134.38,126.67,130.27,-3.67,-2.74,1075600,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-18",136.089996,130.75,133.94,-1.55,-1.14,942000,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",136.63,130,135.49001,-4.51,-3.22,1159300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1004,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1004},"2026-05-14",137.080002,141.27,132.92,4.63,3.42,1006600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-13",133.66,139.32001,128.98,135.37,1.71,1.28,1530100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1106,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1106},"2026-05-12",138,139.059998,126.17,-8.04,-5.67,1751700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-11",139.66,146.42,136.050003,141.7,2.04,1.46,1399200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1123,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1123},"2026-05-08",132.5,140.82001,129.3,10.41,8.05,1936800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-07",143,149,125.23,129.25,30.95,31.49,7697600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":678,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":678},"2026-05-06",95.77,99.99,94.33,4.64,4.95,2118000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-05",92.25,94.66,88.49,93.66,1.76,1.92,1306200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":964,"volume":1171,"transactions":9,"vwap":1169},"2026-05-04",93.61,94.79,90.71,91.9,-1.69,514600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-01",93.35,96.54,92.74,93.59,0.28,0.3,491200,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",86.54,94.19,93.31,6.84,7.91,710500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":681,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-29",88.76,89.5,86.36,86.47,-1.83,568200,{"date":1198,"open":1199,"high":644,"low":1200,"close":1201,"change":1202,"percent_change":562,"volume":1203,"transactions":9,"vwap":1201},"2026-04-28",90.019997,85.63,88.080002,-3.56,782800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-27",99.5,101,91.010002,91.64,-7.95,-7.98,1567700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-24",99.099998,101.98,96.38,99.59,0.88,0.89,933300,{"date":1223,"open":678,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":232,"volume":1228,"transactions":9,"vwap":1226},"2026-04-23",100.53,96.63,98.71,1.85,623500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-22",96.97,98.21,95.36,96.86,1.12,1.17,669500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",98.61,100.47,94.84,95.74,-2.16,-2.21,640700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-20",93.34,98.29,92.82,97.9,3.92,4.17,623800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",93.65,98.22,93.099998,93.98,2.5,2.73,2149300,{"date":1266,"open":1267,"high":1268,"low":218,"close":1269,"change":1038,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-16",92.66,92.9,91.48,-1.21,780300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1270,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-15",91.87,93.53,87.32,92.6,-1.29,1414700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":520,"volume":1287,"transactions":9,"vwap":1285},"2026-04-14",94.89,96.21,92.51,93.81,0.27,789400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-13",92.33,93.79,89.79,93.54,0.37,0.4,585400,{"date":1298,"open":1299,"high":1300,"low":1208,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-10",92,93.67,93.17,2.4,2.64,484800,{"date":1306,"open":1193,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-09",91.59,85.77,90.77,3.4,3.89,561100,{"date":1314,"open":528,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-08",88.87,85.47,87.37,6.49,8.02,838000,{"date":1322,"open":18,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":920,"volume":1327,"transactions":9,"vwap":1325},"2026-04-07",81.95,79,80.88,-0.37,497300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-06",81.29,83.080002,80.089996,81.25,-0.11,-0.14,642200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1078,"volume":1344,"transactions":9,"vwap":1342},"2026-04-02",80.29,83.79,78.74,81.36,-2.29,630300,{"date":1346,"open":1347,"high":645,"low":1348,"close":1349,"change":1350,"percent_change":80,"volume":1351,"transactions":9,"vwap":1349},"2026-04-01",84.22,83.52,83.65,0.9,725400,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",80.5,86.79,82.75,4.53,5.79,914100,{"date":1361,"open":1362,"high":1362,"low":272,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-30",81.65,78.22,-3.26,-4,691800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-27",82.6,83.44,80.93,81.48,-1.92,-2.3,548900,{"date":1377,"open":196,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",88.17,82.18,83.4,-4.43,-5.04,716200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":516,"change":1389,"percent_change":582,"volume":1390,"transactions":9,"vwap":516},"2026-03-25",85.27,88.11,84.19,3.82,913800,{"date":1392,"open":1393,"high":1394,"low":1324,"close":1395,"change":1396,"percent_change":1101,"volume":1397,"transactions":9,"vwap":1395},"2026-03-24",79.29,84.64,84.010002,3.72,646500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1339,"change":1178,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1339},"2026-03-23",82.52,84.4,79.98,0.35,653800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-20",80.19,81.9,78.33,80.010002,-0.04,-0.05,957900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":232,"volume":1421,"transactions":9,"vwap":1419},"2026-03-19",77.9,81.059998,76.88,80.050003,1.5,888800,{"date":1423,"open":1324,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-18",81.17,78.25,78.55,-0.95,-1.19,881900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1023,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-17",81.5,82.92,78.13,79.5,-2.53,1174900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-16",84.91,85.75,80.91,81.56,-2.34,-2.79,821300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-13",88.78,89,83.43,83.9,-3.16,-3.63,769100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":860,"volume":1463,"transactions":9,"vwap":1461},"2026-03-12",90.14,90.83,86.28,87.059998,-4.45,762100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-11",90.35,91.85,88.2,91.51,0.97,1.07,597100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-10",90.33,92.71,88.77,90.54,0.21,0.23,613500,{"date":1483,"open":1484,"high":1485,"low":240,"close":1475,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1475},"2026-03-09",85.29,90.91,2,2.26,825000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-06",89.18,91.089996,87.76,88.33,-4.07,-4.4,673500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-05",95.45,95.51,91.43,92.4,-3.57,-3.72,1357400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-04",96.76,97.080002,92.58,95.97,0.64,0.67,915000,{"date":1517,"open":1518,"high":1519,"low":1502,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-03",99.86,102.23,95.33,-9.4,-8.98,1658900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1007,"volume":1531,"transactions":9,"vwap":1529},"2026-03-02",105.21,112.94,101.97,104.73,3.53,1682400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1535,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1535},"2026-02-27",97.41,101.2,96.19,2.31,2.34,1256900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1546,"volume":1079,"transactions":9,"vwap":1545},"2026-02-26",99.3,100.68,94.6,98.89,-0.16,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-25",101.7,95,99.050003,-1.9,-1.88,1124500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":489,"percent_change":489,"volume":1561,"transactions":9,"vwap":1560},"2026-02-24",101.059998,104.35,100.25,100.95,602600,{"date":1563,"open":1549,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-23",101.87,99.25,101.099998,-1.2,-1.17,451500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1111,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-20",101.41,103.81,100.63,102.3,1.27,519100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-19",101.21,102.53,99.91,101.019997,-1.26,-1.23,599600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":341,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-18",101.75,103.59,100.56,102.28,-0.49,1011600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-17",100.59,103.19,99.23,102.78,1.74,1.72,612500,{"date":1605,"open":1572,"high":1606,"low":1607,"close":1608,"change":971,"percent_change":140,"volume":1609,"transactions":9,"vwap":1608},"2026-02-13",104.29,99.41,101.040001,1115500,{"date":1611,"open":1612,"high":1613,"low":1572,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-12",104.089996,106.85,101.61,-1.11,-1.08,792900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-11",100.059998,104.059998,99.21,102.72,3.69,3.73,1484700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-10",99.059998,101.4,97.92,99.029999,0.22,620600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-09",97,99.52,96.26,98.81,2.38,2.47,761100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-06",94.2,97.22,91.41,96.43,3.54,3.81,1152200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-05",93.36,94.25,90.44,92.89,-2.35,-2.47,874500,{"date":1663,"open":568,"high":1664,"low":1307,"close":1665,"change":1666,"percent_change":1486,"volume":1667,"transactions":9,"vwap":1665},"2026-02-04",96.96,95.24,1.87,1168900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-03",91.029999,93.78,87.78,93.37,3.29,3.65,1066800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1616,"volume":1684,"transactions":9,"vwap":1682},"2026-02-02",89.51,91.79,87.82,90.080002,-0.98,1166300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-30",93,95.07,90.73,91.059998,-2.25,-2.41,1023500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1185,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1185},"2026-01-29",92.5,96.95,92.44,2.09,2.29,1065900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":551,"percent_change":94,"volume":1708,"transactions":9,"vwap":1707},"2026-01-28",91.86,94.010002,88.21,91.22,695500,{"date":1710,"open":1711,"high":1712,"low":1502,"close":1704,"change":681,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1704},"2026-01-27",93.22,95.81,-1.72,778400,{"date":1716,"open":1717,"high":1718,"low":1503,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-26",94.41,94.59,93.47,-0.99,-1.05,504100,{"date":1724,"open":1725,"high":1664,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-23",96.58,93.080002,94.46,-2.12,-2.2,606900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1725,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1725},"2026-01-22",96.87,97.65,93.75,0.94,0.98,675700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":244,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-21",93.28,96.31,91.5,95.64,4.25,721400,{"date":1748,"open":1749,"high":1750,"low":1168,"close":1751,"change":1444,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-20",92.040001,94.82,91.74,-2.49,1090600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-16",90.49,94.42,90.42,94.080002,4.04,4.49,1836400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1262,"volume":1770,"transactions":9,"vwap":1768},"2026-01-15",88.98,91.31,87.11,90.040001,2.2,894100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-14",84.23,88.25,83.24,87.84,3.34,3.95,1078400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":197,"change":1785,"percent_change":1062,"volume":1786,"transactions":9,"vwap":197},"2026-01-13",85.39,85.74,83.58,-0.87,741500,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-12",83.25,86.49,82.43,85.37,2.05,2.46,969000,{"date":1797,"open":1798,"high":1395,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-09",80.73,79.63,83.32,3.51,4.4,832900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1769,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-08",77.57,80.13,76.33,79.81,2.83,1042400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-07",81.24,81.3,77.47,77.61,-4.06,-4.97,1050100,{"date":1822,"open":18,"high":1823,"low":1824,"close":1825,"change":38,"percent_change":1480,"volume":1826,"transactions":9,"vwap":1825},"2026-01-06",81.96,73.79,81.67,1894600,{"date":1828,"open":122,"high":496,"low":1829,"close":1372,"change":1700,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1372},"2026-01-05",80,2.89,1243400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-02",77.81,82.37,77.39,79.19,2.94,3.86,1350400,{"date":1842,"open":1843,"high":1341,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-31",78.62,76,76.25,-2.37,-3.01,1197600,{"date":1850,"open":1851,"high":1809,"low":1852,"close":1843,"change":1853,"percent_change":1839,"volume":1854,"transactions":9,"vwap":1843},"2025-12-30",75.75,75.59,2.92,1375600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-29",75.43,76.07,74.84,75.7,-0.07,-0.09,864700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":116,"volume":1871,"transactions":9,"vwap":1869},"2025-12-26",75.48,75.93,74.97,75.77,-0.02,358400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":812,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-24",75.11,76.73,74.83,75.79,0.72,563100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":454,"change":1885,"percent_change":1480,"volume":1886,"transactions":9,"vwap":454},"2025-12-23",74.82,76.080002,74.3,0.17,689500,{"date":1888,"open":400,"high":1418,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-22",74.19,75.080002,-0.26,-0.35,915300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-19",74.5,76.059998,73.23,75.34,0.71,0.95,1729700,{"date":1904,"open":316,"high":1844,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-18",73.19,74.63,1.14,1.55,1205600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-17",77.07,78.47,73.43,73.49,-4.58,-5.87,1072800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":298,"percent_change":820,"volume":1925,"transactions":9,"vwap":1924},"2025-12-16",78.010002,79.31,76.36,78.07,1036900,{"date":1927,"open":1928,"high":1837,"low":1929,"close":1930,"change":1015,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-15",78.97,75.49,76.83,-1.41,1423600,{"date":1934,"open":1935,"high":1401,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-12",84.11,77.54,77.93,-6.04,-7.19,1083900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-11",81.6,84.59,81.13,83.97,1.36,1.65,498100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-10",81.35,84.080002,80.35,82.61,0.96,1.18,933600,{"date":1960,"open":1961,"high":1395,"low":1962,"close":1362,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1362},"2025-12-09",82.94,79.65,-1.38,-1.66,1460800,{"date":1967,"open":1776,"high":1450,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-08",82.48,83.029999,-4.5,-5.14,951400,{"date":1974,"open":1193,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-05",89.14,84.9,87.53,0.68,0.78,837400,{"date":1982,"open":1774,"high":1983,"low":1984,"close":195,"change":744,"percent_change":1985,"volume":1986,"transactions":9,"vwap":195},"2025-12-04",90.59,86.76,-2.01,1436800,{"date":1988,"open":1989,"high":1990,"low":538,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-03",90.88,91.4,88.63,-2.43,-2.67,876000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1690,"change":971,"percent_change":403,"volume":2000,"transactions":9,"vwap":1690},"2025-12-02",92.26,92.3,90.16,639900,{"date":2002,"open":2003,"high":1476,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-01",91.68,89.7,91.63,-1.85,-1.98,865300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1178,"percent_change":1179,"volume":2015,"transactions":9,"vwap":2014},"2025-11-28",93.4,94.16,92.07,93.48,258800,{"date":2017,"open":2018,"high":2019,"low":1511,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-26",94.040001,95.2,93.2,-0.94,-1,798000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":812,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-25",94.26,94.69,91.73,94.14,0.58,951900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":795,"volume":2039,"transactions":9,"vwap":2037},"2025-11-24",91.54,94.48,90.19,93.6,2.08,627300,{"date":2041,"open":2042,"high":1467,"low":645,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-21",89.15,91.52,2.36,2.65,1160700,{"date":2048,"open":2019,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-20",95.6,88.27,89.16,-2.72,-2.96,746400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1420,"percent_change":868,"volume":2061,"transactions":9,"vwap":2060},"2025-11-19",91.13,94.28,90.2,91.88,676400,{"date":2063,"open":2064,"high":2065,"low":1679,"close":2066,"change":745,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-18",91,92.010002,90.38,-1.71,768200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-17",93.99,95.12,91.19,91.95,-2.09,-2.22,980000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2018,"change":937,"percent_change":1428,"volume":2083,"transactions":9,"vwap":2018},"2025-11-14",92.28,96.53,91.17,792700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-13",100.32,101.99,92.69,95.17,-6.87,-6.73,1198800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-12",104.9,105.52,101.36,102.040001,-1.86,-1.79,860000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2100,"volume":2109,"transactions":9,"vwap":2107},"2025-11-11",105.63,106.14,103.22,103.9,-1.89,898200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-10",108.97,110.95,105.53,105.79,0.26,0.25,1090700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2114,"change":2124,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2114},"2025-11-07",99.83,107.71,97.29,5.5,1676100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-06",110,116.040001,99.11,100.029999,6.57,7.03,2520300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1530,"percent_change":626,"volume":2141,"transactions":9,"vwap":2140},"2025-11-05",90.18,93.5,88.81,93.46,1861200,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-04",93.27,89.45,89.93,-5.97,-6.23,1394400,{"date":2151,"open":2152,"high":2153,"low":1750,"close":2154,"change":1752,"percent_change":1436,"volume":2155,"transactions":9,"vwap":2154},"2025-11-03",98.17,98.72,95.9,1681400,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-31",100.78,96.16,98.39,-2.27,-2.26,1438200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1436,"volume":2171,"transactions":9,"vwap":2169},"2025-10-30",100.89,104.53,99.45,100.66,-2.61,763100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1861,"percent_change":1861,"volume":2178,"transactions":9,"vwap":2177},"2025-10-29",104.21,106.55,102.58,103.27,944300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":435,"percent_change":1085,"volume":2185,"transactions":9,"vwap":2184},"2025-10-28",104.52,105.040001,102.34,103.34,595000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1567,"volume":2193,"transactions":9,"vwap":2191},"2025-10-27",106.89,107.63,102.96,104.97,-1.27,685300,{"date":2195,"open":2107,"high":827,"low":2196,"close":2197,"change":1761,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-24",102.48,106.24,4.41,716000,{"date":2201,"open":2202,"high":2203,"low":1534,"close":1589,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1589},"2025-10-23",97.68,101.76,4.05,4.15,510200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-22",101.12,102.95,96.59,97.7,-4.59,-4.49,947900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-21",100.88,103.93,100.050003,102.29,1.33,1.32,525100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1396,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-20",99.07,101.16,98.27,100.96,3.83,453800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-17",100.58,101.62,95.49,97.24,-2.81,1780900,{"date":2242,"open":2243,"high":2244,"low":2121,"close":2220,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2220},"2025-10-16",104.7,105.019997,-4.21,-4.04,1853700,{"date":2249,"open":2250,"high":2251,"low":1581,"close":2252,"change":414,"percent_change":414,"volume":2253,"transactions":9,"vwap":2252},"2025-10-15",103.050003,105.080002,104.26,974500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1769,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-10-14",101.77,106.58,100,104.16,2.16,741900,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1794,"percent_change":1642,"volume":2268,"transactions":9,"vwap":2267},"2025-10-13",101.8,103.41,100.86,101.96,458300,{"date":2270,"open":2271,"high":2272,"low":1565,"close":1206,"change":1713,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1206},"2025-10-10",102.84,103.53,-1.7,726900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1585,"percent_change":1567,"volume":2281,"transactions":9,"vwap":2280},"2025-10-09",102.17,103.52,101.17,101.22,600800,{"date":2283,"open":2284,"high":709,"low":2285,"close":689,"change":2286,"percent_change":971,"volume":2287,"transactions":9,"vwap":689},"2025-10-08",103.040001,100.46,-0.59,906700,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2284,"change":87,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2284},"2025-10-07",104.93,105.6,99.6,-0.78,1095700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":722,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":722},"2025-10-06",99.75,104.11,99.22,5.53,5.62,1458200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":116,"percent_change":116,"volume":2309,"transactions":9,"vwap":2308},"2025-10-03",98.35,100.73,97.35,98.32,831700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2305,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2305},"2025-10-02",96.6,98.73,96.059998,2.43,2.53,735700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":79,"percent_change":2045,"volume":2324,"transactions":9,"vwap":2323},"2025-10-01",92.77,96.68,92.099998,95.92,861700,{"date":2326,"open":2327,"high":2328,"low":1689,"close":2329,"change":126,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-09-30",91.47,94.53,93.44,2.13,867700,{"date":2333,"open":2334,"high":1687,"low":2335,"close":2336,"change":703,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-29",91.81,91.3,91.49,0.53,907400,{"date":2340,"open":2341,"high":2342,"low":1672,"close":1208,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1208},"2025-09-26",88.13,91.21,2.88,3.27,1313700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2341,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2341},"2025-09-25",89.010002,89.71,86.94,-2.86,-3.14,1062500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-24",94.43,94.92,89.82,90.99,-3.27,-3.47,1189000,{"date":2364,"open":2365,"high":1665,"low":1502,"close":2026,"change":2223,"percent_change":372,"volume":2366,"transactions":9,"vwap":2026},"2025-09-23",92.92,1083200,{"date":2368,"open":2369,"high":2014,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-22",90.96,90.050003,92.94,1.38,1.51,1082200,{"date":2376,"open":218,"high":1511,"low":2051,"close":2377,"change":1853,"percent_change":1674,"volume":2378,"transactions":9,"vwap":2377},"2025-09-19",91.56,2297300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-18",84.53,88.88,81.43,88.64,8.12,10.08,1566500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2361,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-17",83.78,84.3,78.64,80.52,-4.13,1634400,{"date":2397,"open":2398,"high":231,"low":2399,"close":2400,"change":2401,"percent_change":811,"volume":2402,"transactions":9,"vwap":2400},"2025-09-16",83.89,81.98,83.99,0.49,1572500,{"date":2404,"open":2405,"high":1946,"low":2406,"close":2407,"change":2223,"percent_change":820,"volume":2408,"transactions":9,"vwap":2407},"2025-09-15",82.3,81.47,83.5,1040800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":1379,"change":2414,"percent_change":1892,"volume":2415,"transactions":9,"vwap":1379},"2025-09-12",82.81,83.51,81.040001,-0.29,1306900,{"date":2417,"open":2418,"high":2419,"low":474,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-11",84.99,85.5,82.47,-2.52,-2.97,1117800,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2418,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2418},"2025-09-10",78.59,85.25,6.83,8.74,1527600,{"date":2432,"open":2393,"high":2433,"low":1434,"close":2434,"change":2052,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-09-09",80.66,78.16,-3.36,1054300,{"date":2438,"open":2439,"high":507,"low":2440,"close":1325,"change":2441,"percent_change":121,"volume":2442,"transactions":9,"vwap":1325},"2025-09-08",81.029999,79.95,-0.27,1045200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1891,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-09-05",82.07,83.13,80.21,81.15,-0.32,695400,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-04",80.69,81.52,78,81.41,1.16,1.45,671900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-03",81.85,83,79.74,80.25,-1.44,-1.76,464800,{"date":2470,"open":2471,"high":2472,"low":445,"close":2473,"change":1584,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-09-02",80.81,81.86,81.69,-1.52,582100,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-29",85.12,85.62,82.8,82.95,-2.17,-2.55,861200,{"date":2486,"open":2487,"high":1200,"low":2488,"close":2478,"change":1294,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2478},"2025-08-28",84.83,84.26,0.44,537200,{"date":2492,"open":240,"high":2493,"low":2391,"close":217,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":217},"2025-08-27",86.89,0.06,0.07,810600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1235,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-26",83.29,85.22,82,84.69,1.34,1020500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1692,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-08-25",85.040001,85.98,83.42,83.57,-2.8,966500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2508,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2508},"2025-08-22",81.61,87.75,81.2,5.05,6.24,997600,{"date":2522,"open":1922,"high":2523,"low":2524,"close":1371,"change":2525,"percent_change":101,"volume":2526,"transactions":9,"vwap":1371},"2025-08-21",82.16,78.84,0.84,767500,{"date":2528,"open":1342,"high":2529,"low":2530,"close":1332,"change":2076,"percent_change":86,"volume":2531,"transactions":9,"vwap":1332},"2025-08-20",81.73,79.94,842400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2401,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-08-19",81.87,82.59,79.96,82.31,0.6,1207700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":432,"change":795,"percent_change":2545,"volume":2546,"transactions":9,"vwap":432},"2025-08-18",79.38,82.050003,79.35,2.85,958100,{"date":2548,"open":2407,"high":2549,"low":2550,"close":2551,"change":1202,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-15",83.96,79.49,79.55,-4.28,1315200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1917,"volume":2561,"transactions":9,"vwap":2559},"2025-08-14",86.75,87.13,82.77,83.11,-5.18,1280500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-13",83.12,88.58,82.63,88.29,5.34,6.44,2758100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2481,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2481},"2025-08-12",72.57,83.21,72.089996,10.87,15.08,2733300,{"date":2580,"open":2581,"high":2582,"low":177,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-11",62.4,73.54,72.080002,-8.44,-10.48,7087000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2393,"change":1245,"percent_change":1993,"volume":2592,"transactions":9,"vwap":2393},"2025-08-08",83.07,83.19,80.16,1953700,{"date":2594,"open":2595,"high":1451,"low":2596,"close":2597,"change":298,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-08-07",81.89,80.67,82.73,1.52,1230800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2108,"percent_change":2161,"volume":2606,"transactions":9,"vwap":2605},"2025-08-06",83.019997,83.040001,81.12,81.49,842800,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2222,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-08-05",82.49,83.72,80.71,83.38,1.62,673000,{"date":2616,"open":2501,"high":208,"low":2617,"close":2543,"change":1295,"percent_change":2401,"volume":2618,"transactions":9,"vwap":2543},"2025-08-04",80.59,856700,{"date":2620,"open":488,"high":1433,"low":2621,"close":1362,"change":2006,"percent_change":2076,"volume":2622,"transactions":9,"vwap":1362},"2025-08-01",79.51,1588100,{"date":2624,"open":2625,"high":548,"low":2626,"close":2407,"change":2627,"percent_change":1102,"volume":2628,"transactions":9,"vwap":2407},"2025-07-31",81.54,80.86,2.76,1718300,{"date":2630,"open":2631,"high":1323,"low":2632,"close":2633,"change":266,"percent_change":21,"volume":2634,"transactions":9,"vwap":2633},"2025-07-30",81.4,78.91,80.74,1167600,{"date":2636,"open":15,"high":2637,"low":445,"close":2638,"change":2639,"percent_change":1691,"volume":2640,"transactions":9,"vwap":2638},"2025-07-29",82.29,81.21,-1.87,865600,{"date":2642,"open":548,"high":2391,"low":2643,"close":1331,"change":2414,"percent_change":1892,"volume":2644,"transactions":9,"vwap":1331},"2025-07-28",82.21,1151100,{"date":2646,"open":1425,"high":2407,"low":1425,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-25",83.37,5.81,7.49,1460900,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1428,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-07-24",78.69,78.79,77.099998,77.56,-1.51,667600,{"date":2660,"open":1816,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-23",80.55,76.31,78.75,2.75,3.62,1428500,{"date":2668,"open":2669,"high":1897,"low":2670,"close":1844,"change":1513,"percent_change":2671,"volume":2672,"transactions":9,"vwap":1844},"2025-07-22",75.36,73.14,0.85,1282700,{"date":2674,"open":2653,"high":2653,"low":1906,"close":2669,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2669},"2025-07-21",-3.33,-4.23,1041000,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2653,"change":2682,"percent_change":393,"volume":2683,"transactions":9,"vwap":2653},"2025-07-18",79.75,77.59,-0.77,2237100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-17",74.66,79.57,74,79.46,5.19,6.99,1113500,{"date":2694,"open":2695,"high":1877,"low":2696,"close":2697,"change":2698,"percent_change":166,"volume":2699,"transactions":9,"vwap":2697},"2025-07-16",75.64,73.33,74.27,0.02,1246300,{"date":2701,"open":2669,"high":2669,"low":2702,"close":2703,"change":2704,"percent_change":2449,"volume":2705,"transactions":9,"vwap":2703},"2025-07-15",72.52,74.25,-0.24,978700,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":1444,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-14",76.45,73.93,74.49,-3.05,1245000,{"date":2714,"open":2715,"high":359,"low":252,"close":1930,"change":1453,"percent_change":2716,"volume":2717,"transactions":9,"vwap":1930},"2025-07-11",79.41,-3.95,1996900,{"date":2719,"open":2720,"high":2721,"low":1896,"close":2722,"change":648,"percent_change":1254,"volume":2723,"transactions":9,"vwap":2722},"2025-07-10",77.13,82.62,79.99,2461300,{"date":2725,"open":316,"high":2726,"low":316,"close":2727,"change":2458,"percent_change":1162,"volume":2728,"transactions":9,"vwap":2727},"2025-07-09",77.8,76.79,1185800,{"date":2730,"open":1915,"high":2731,"low":2732,"close":1899,"change":126,"percent_change":2733,"volume":2734,"transactions":9,"vwap":1899},"2025-07-08",75.61,73.11,2.66,851200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2099,"percent_change":1660,"volume":2741,"transactions":9,"vwap":2740},"2025-07-07",74.96,75.23,72.24,73.39,1154300,{"date":2743,"open":2744,"high":2745,"low":1882,"close":454,"change":1870,"percent_change":116,"volume":2746,"transactions":9,"vwap":454},"2025-07-03",75.27,76.26,440000,{"date":2748,"open":2749,"high":2662,"low":2750,"close":2744,"change":2751,"percent_change":703,"volume":2752,"transactions":9,"vwap":2744},"2025-07-02",75.029999,74.07,0.36,980100,{"date":2754,"open":2755,"high":1923,"low":2756,"close":2757,"change":2457,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-07-01",72.91,72.41,74.91,1.57,1536100,{"date":2761,"open":2762,"high":2763,"low":2764,"close":390,"change":761,"percent_change":1633,"volume":2765,"transactions":9,"vwap":390},"2025-06-30",73.59,74.52,72.8,596700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2762,"change":2771,"percent_change":713,"volume":2772,"transactions":9,"vwap":2762},"2025-06-27",72.95,75.19,72.76,1.13,1981900,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2414,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-06-26",72.75,73.76,71.41,72.46,-0.4,1779000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2775,"change":341,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2775},"2025-06-25",73.96,74.24,72.099998,-0.68,1241100,{"date":2789,"open":2740,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1235,"volume":2794,"transactions":9,"vwap":2792},"2025-06-24",74.17,71.55,73.25,0.81,1268500,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1403,"percent_change":2401,"volume":2801,"transactions":9,"vwap":2800},"2025-06-23",72,73.47,70.86,72.44,883100,{"date":2803,"open":2573,"high":2804,"low":2805,"close":2575,"change":46,"percent_change":277,"volume":2806,"transactions":9,"vwap":2575},"2025-06-20",73.34,71.71,773100,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":1931,"volume":2814,"transactions":9,"vwap":2812},"2025-06-18",72.37,73.64,71.33,71.78,-1.03,817700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":309,"volume":2822,"transactions":9,"vwap":2820},"2025-06-17",73.18,74.46,71.51,72.81,-0.9,1062700,{"date":2824,"open":1874,"high":2825,"low":2826,"close":2827,"change":1878,"percent_change":131,"volume":2828,"transactions":9,"vwap":2827},"2025-06-16",77.4,72.25,73.71,1189600,{"date":2830,"open":1898,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-06-13",73.78,71.77,72.99,-1.16,-1.56,1011500,{"date":2838,"open":1857,"high":1897,"low":2839,"close":2840,"change":2273,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-06-12",73.99,74.15,-2.24,1349200,{"date":2844,"open":2621,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-06-11",79.9,74.35,75.85,-2.71,-3.45,2526400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-10",94.15,94.71,78.12,78.56,-15.4,-16.39,2976300,{"date":2861,"open":2862,"high":2863,"low":668,"close":2864,"change":2052,"percent_change":2239,"volume":2865,"transactions":9,"vwap":2864},"2025-06-09",97.87,97.99,93.96,727800,{"date":2867,"open":2868,"high":2869,"low":2019,"close":2321,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2321},"2025-06-06",95.94,97.46,1.83,1.93,658900,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-06-05",95.61,96.019997,94.27,94.85,-0.76,-0.79,424300,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2875,"change":72,"percent_change":72,"volume":2887,"transactions":9,"vwap":2875},"2025-06-04",95.56,96.41,94.87,420000,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2884,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2884},"2025-06-03",94.21,96.050003,94.099998,1.49,1.58,498300,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2076,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-06-02",96,97.19,92.88,94.07,-2.31,516800,{"date":2905,"open":2906,"high":1234,"low":2907,"close":2908,"change":2909,"percent_change":530,"volume":2224,"transactions":9,"vwap":2908},"2025-05-30",95.99,94.98,96.29,0.14,{"date":2911,"open":2912,"high":2912,"low":2913,"close":2914,"change":1683,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-29",98.34,95.66,96.15,-1.01,546600,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2711,"volume":2924,"transactions":9,"vwap":2922},"2025-05-28",100.15,100.54,96.84,97.13,-3.06,479200,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":80,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-05-27",101.34,101.48,99.34,100.19,1.1,529400,{"date":2934,"open":2935,"high":2936,"low":1697,"close":1215,"change":851,"percent_change":851,"volume":2937,"transactions":9,"vwap":1215},"2025-05-23",97.07,99.87,291900,{"date":2939,"open":2940,"high":2941,"low":666,"close":2942,"change":971,"percent_change":971,"volume":2943,"transactions":9,"vwap":2942},"2025-05-22",100.22,100.91,99.94,490900,{"date":2945,"open":2250,"high":1612,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-05-21",100.18,100.51,-4.02,-3.85,526400,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2167,"change":1195,"percent_change":1713,"volume":2956,"transactions":9,"vwap":2167},"2025-05-20",105.5,106.11,103.76,381500,{"date":2958,"open":2959,"high":687,"low":2184,"close":2960,"change":2961,"percent_change":20,"volume":2962,"transactions":9,"vwap":2960},"2025-05-19",104.27,106.36,-0.51,395400,{"date":2964,"open":2181,"high":2965,"low":2966,"close":2967,"change":2627,"percent_change":2045,"volume":2968,"transactions":9,"vwap":2967},"2025-05-16",107.019997,103.78,106.87,444000,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2298,"change":2293,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2298},"2025-05-15",103.82,104.87,102.83,-0.74,333700,{"date":2977,"open":2978,"high":2954,"low":2979,"close":2980,"change":2981,"percent_change":2022,"volume":2982,"transactions":9,"vwap":2980},"2025-05-14",105.75,104.63,104.89,-1.06,355300,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2223,"percent_change":869,"volume":2989,"transactions":9,"vwap":2988},"2025-05-13",104.72,106.88,104.12,105.95,503100,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2979,"change":1802,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2979},"2025-05-12",105.43,107,102.88,4.39,682200,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-05-09",99.77,100.8,98.42,100.23,0.8,580800,{"date":3006,"open":3007,"high":2279,"low":1725,"close":3008,"change":1396,"percent_change":1311,"volume":3009,"transactions":9,"vwap":3008},"2025-05-08",96.83,99.43,1031600,{"date":3011,"open":3012,"high":1250,"low":3013,"close":3014,"change":479,"percent_change":744,"volume":3015,"transactions":9,"vwap":3014},"2025-05-07",97.040001,94.51,95.71,1130300,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-05-06",97.5,99.29,96.93,97.44,-1.48,-1.5,713600,{"date":3026,"open":3027,"high":1559,"low":3028,"close":3029,"change":3030,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-05-05",98.55,97.59,98.92,-0.45,667500,{"date":3033,"open":3034,"high":3035,"low":2891,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-02",96.75,100.13,99.37,2.91,3.02,1246200,{"date":3041,"open":2258,"high":2258,"low":3042,"close":3043,"change":2690,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-05-01",94.12,96.46,5.69,1581600,{"date":3047,"open":3048,"high":2028,"low":3049,"close":3050,"change":2260,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-04-30",87.050003,87.010002,91.27,2.42,854400,{"date":3054,"open":1477,"high":3055,"low":1984,"close":3056,"change":3057,"percent_change":2751,"volume":3058,"transactions":9,"vwap":3056},"2025-04-29",89.59,89.11,0.32,469700,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":2671,"percent_change":1470,"volume":3065,"transactions":9,"vwap":3064},"2025-04-28",87.91,89.75,86.46,88.79,661600,{"date":3067,"open":3068,"high":3069,"low":2419,"close":3070,"change":796,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3070},"2025-04-25",85.84,88.73,87.94,2.45,843000,{"date":3074,"open":3075,"high":3076,"low":3075,"close":3068,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3068},"2025-04-24",82.11,86.2,3.78,4.61,636000,{"date":3081,"open":3082,"high":3083,"low":2456,"close":3084,"change":2260,"percent_change":910,"volume":3085,"transactions":9,"vwap":3084},"2025-04-23",82.89,85.64,82.059998,926400,{"date":3087,"open":3088,"high":3089,"low":3090,"close":2845,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":2845},"2025-04-22",79.53,80.41,78.18,1.98,2.54,1084400,{"date":181,"open":2529,"high":2529,"low":2720,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},77.92,-3.81,-4.66,565100]