[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACLS":3,"homepage-market-summary":30,"stock-historical-ACLS":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACLS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Axcelis Technologies Inc","Nasdaq",null,"SPECIAL INDUSTRY MACHINERY, NEC","Axcelis Technologies Inc designs, manufactures, and services ion implantation and other processing equipment used in the fabrication of semiconductor chips. In addition to equipment, the company provides aftermarket lifecycle products and services, including used tools, spare parts, equipment upgrades, maintenance services, and customer training. Geographically, the group has a business presence in North America, Asia Pacific, and Europe, of which key revenue is derived from the Asia Pacific.","1,465","Beverly, MA",{"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},136.71,133.61,137.14,130.5,131.18,5.53,4.22,390708.863374,11305,134.9831,201,0.68000001,320216.4656491544,67.9,6595,{"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":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},193.78,43,606018,221196665.956173,202.26,"2025-04-21",[184,185,195,206,217,228,239,250,260,271,282,293,304,314,325,335,345,355,366,377,388,399,410,421,432,442,453,464,475,485,496,506,517,528,539,550,561,571,582,592,601,611,622,633,644,655,666,676,687,696,707,717,728,739,748,757,765,774,783,791,800,809,817,826,834,843,852,861,870,879,886,895,902,911,920,929,936,944,953,962,971,980,989,997,1005,1014,1022,1031,1040,1049,1058,1066,1075,1083,1092,1101,1110,1118,1127,1135,1144,1153,1161,1170,1177,1186,1193,1202,1208,1216,1224,1233,1242,1251,1260,1269,1276,1284,1291,1299,1308,1315,1324,1332,1341,1350,1357,1366,1375,1383,1391,1398,1406,1415,1423,1431,1440,1449,1457,1466,1475,1484,1493,1500,1509,1518,1527,1535,1542,1551,1560,1568,1577,1586,1594,1603,1612,1621,1630,1638,1646,1654,1662,1668,1676,1683,1692,1701,1707,1714,1723,1731,1739,1747,1756,1764,1773,1782,1791,1800,1808,1815,1823,1831,1839,1846,1854,1862,1870,1876,1883,1889,1896,1904,1912,1921,1928,1936,1945,1953,1960,1968,1975,1983,1992,1997,2005,2014,2021,2030,2037,2045,2051,2060,2067,2076,2085,2093,2102,2110,2117,2126,2134,2140,2146,2154,2162,2170,2177,2186,2193,2202,2207,2213,2220,2228,2235,2242,2249,2257,2263,2271,2278,2285,2293,2301,2308,2314,2323,2330,2338,2344,2352,2360,2368,2375,2382,2390,2398,2406,2412,2420,2428,2437,2443,2449,2455,2460,2466,2470,2477,2484,2491,2497,2503,2508,2516,2523,2529,2537,2543,2552,2560,2567,2574,2581,2588,2595,2601,2608,2616,2622,2629,2637,2645,2653,2662,2671,2680,2687,2695,2703,2711,2718,2725,2734,2741,2748,2756,2763,2771,2778,2785,2794,2802,2810,2818,2825,2832,2839,2845,2852,2860,2868,2877,2885,2893,2901,2909,2914,2922,2930,2939,2947,2956,2964,2971,2978,2986,2995,3003,3011,3019,3027,3033,3041,3049,3057,3064,3071,3078,3087,3094,3101,3110,3117,3124,3131,3139,3147,3155,3163,3171,3179,3187],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",131.81,132.69,128.57,2.49,1.93,477818.357247,10293,130.9532,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",127,128.88,123.29,128.69,4.68,3.77,368268.398243,11482,126.7841,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",123.99,124.945,120,124.01,0.9,0.73,322663.389565,11277,123.3895,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",117.88,123.38,117.22,123.11,6.97,6,379103.783249,10783,121.4479,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",116.08,116.7,111.92,116.14,-2.29,-1.93,385530.997984,13028,114.6321,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",115.56,118.77,111.19,118.43,2.69,2.32,402310.484121,8916,115.8479,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",112.95,115.87,115.74,2.59,2.29,257086.319305,9994,114.8615,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",112.5,113.74,110.08,113.15,3.83,3.5,291022.361881,9922,112.6796,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",106.15,109.41,105.05,109.32,4.72,4.51,486162.849101,8498,108.5746,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",106.16,107.84,103.94,104.6,0.85,0.82,394426.849656,11572,105.1714,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",107.41,107.625,102.66,103.75,-1.29,-1.23,441238.953148,12944,104.6888,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",107.36,103.13,105.04,-0.27,-0.26,299602.741455,10274,104.5165,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",107.26,109.02,104.95,105.31,-8.12,-7.16,435585.9225,13719,106.1272,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":106,"volume":332,"transactions":333,"vwap":334},"2026-09-11",115.86,117.355,113.175,113.43,0.13,311634.602999,9687,114.4671,{"date":336,"open":262,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",115.045,111.012,113.3,-2.26,-1.96,173887.147723,7354,113.725,{"date":346,"open":347,"high":348,"low":349,"close":241,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",117.87,120.34,114.685,-3.61,-3.03,307325.168735,12598,116.2832,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",118.31,120.96,117.15,119.17,4.09,3.55,250712.673332,10953,119.3464,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",112.35,115.2,111.79,115.08,4.71,4.27,480751.81655,9805,114.1162,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",110.24,111.9399,107.8656,110.37,-0.4,-0.36,248535.818873,8396,110.3716,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",110.6,111.81,108.0001,110.77,0.68,0.62,422391.040191,10339,110.9445,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",113.57,114.5,109.62,110.09,-5.24,-4.54,301476.343404,10494,110.6367,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",116.76,117.325,113.59,115.33,-0.24,-0.21,307876.356195,9424,114.8397,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",122.4,123,115.26,115.57,-6.83,-5.58,301612.859159,8607,117.0599,{"date":433,"open":434,"high":435,"low":436,"close":423,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",124.61,126.6971,119.37,2.04,1.69,348940.624991,7725,122.388,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",125.5,125.94,119.685,120.36,-5.04,-4.02,354058.859998,9362,121.1546,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",127.04,127.43,122.55,125.4,1.91,1.55,281509.028617,10200,124.8733,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",124.5,124.63,121.2386,123.49,-3.58,-2.82,224340.057362,8851,123.202,{"date":476,"open":477,"high":456,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",126.64,121.95,127.07,2.1,1.68,378910.976992,7736,126.3779,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",124.6,127.03,123.005,124.97,-1.46,-1.15,211743.789355,7338,124.8614,{"date":497,"open":498,"high":499,"low":444,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",137.08,137.31,126.43,-8.96,-6.62,424961.862497,14285,127.3195,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",136.19,138.99,132.87,135.39,-8.72,-6.05,293287.437699,11989,134.9284,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",140.75,145.7,138.77,144.11,3.96,2.83,281952.751637,7689,144.1239,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",140.08,142.34,137.53,140.15,-2.88,-2.01,219860.098992,8208,139.8841,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",141.29,145.69,141.0491,143.03,0.89,0.63,186751.45955,7385,143.3665,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",141.91,143,139.75,142.14,6.78,5.01,273708.782643,8210,141.5289,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":437,"volume":568,"transactions":569,"vwap":570},"2026-08-11",136.78,137.78,132.27,135.36,2.71,283031.786418,10684,134.2578,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",142.97,142.98,131.905,132.65,-7.62,-5.43,352989.991469,11291,133.6041,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",136.66,141.33,140.27,3.61,2.64,463197.453768,13462,138.8913,{"date":593,"open":594,"high":595,"low":596,"close":584,"change":597,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",136.7,144.08,130.83,-0.01,907614.110107,19785,137.879,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":351,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",136.3,140.66,133.8675,136.67,-2.17,615237.127152,14495,136.4668,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",136.64,140.52,135.235,139.7,8.58,6.54,396754.327983,10203,138.8355,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",126.03,133.35,124.72,131.12,0.74,0.57,411187.889842,12254,130.6061,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",130.87,136.8,126.015,130.38,5.17,4.13,481273.695455,13830,130.841,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",118.9,127.255,117.36,125.21,13.16,11.74,338828.124686,11066,124.5618,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",119.28,121.56,111.8,112.05,-7.98,-6.65,399071.124306,12499,114.8786,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",122.01,112.335,120.03,-8.08,-6.31,599971.460422,16304,117.5723,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",134.3,136.636,122.9201,128.11,-5.99,-4.47,407416.194517,11851,127.002,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":405,"volume":693,"transactions":694,"vwap":695},"2026-07-24",140.57,131.4801,134.1,-7.41,363303.191352,10002,134.9793,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",139.5,143.865,138.1346,141.51,-0.44,-0.31,270569.815591,8399,140.9834,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",139.14,145.01,141.95,-1.26,-0.88,273474.204872,9439,142.8992,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",139.05,143.66,133.89,143.21,11.51,8.74,368334.861623,10629,140.3325,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",137.22,139.51,130.27,131.7,-4.72,-3.46,388350.768287,10086,132.2458,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-17",130.84,141.31,127.96,136.42,-2.92,-2.1,689900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",140.11,146.089996,137.5,139.34,-5.67,-3.91,373100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":126,"volume":764,"transactions":9,"vwap":762},"2026-07-15",144.67,149.99001,140.33,145.0099945,2.77,450100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",143.21001,145.71001,140.25,142.24001,5.68,4.16,473600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",139.84,141.22,135.97,136.56,-6.79,-4.74,294200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":171,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-10",139.32001,144.61,138.59,143.35001,0.29,328100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",141.75,146,140.61,142.92999,7.5,5.54,425700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",129.82001,135.98,129.10001,135.42999,3.89,2.96,569300,{"date":810,"open":635,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",133.029999,122.6,131.53999,-8.43,-6.02,860700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",148.42999,152.21001,138.87,139.97,-4.53,-3.13,672100,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",176.62,141.67,144.5,-33.83,-18.97,1036500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",181,185.0099945,173.10001,178.33,-11.12,-5.87,586500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",178.69,191.2,178.66,189.45,13.32,7.56,807800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",172.12,176.46001,163.75,176.13,2.9,1.67,658700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",171.94,176.66,168.7,173.23,-7.47,-4.13,1774900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",178.17,180.92999,169.070007,180.7,11.79,6.98,605900,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":712,"volume":885,"transactions":9,"vwap":883},"2026-06-24",172.22,164.49001,168.91,-2.15,541300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",171.0099945,174.88,169,171.059998,-12.86,-6.99,562600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":350,"percent_change":235,"volume":901,"transactions":9,"vwap":900},"2026-06-22",189.84,190.25,179.59,183.92,503700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",184.12,188.72,183.23,187.53,12.08,6.89,688800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",183.3,187.37,174.050003,175.45,-1.4,-0.79,426600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",189.82001,193.5,176,176.85001,-14.75,-7.7,661300,{"date":930,"open":931,"high":177,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",185.31,191.60001,11.48,6.37,1003300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":202,"volume":943,"transactions":9,"vwap":941},"2026-06-12",174.2,183.62,172.5,180.12,6.55,641100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",164.94,174.020004,160.059998,173.57001,16.14,10.25,695900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",161.55,172,154.059998,157.42999,-7.14,-4.34,821900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",160.39999,182.19,157.84,164.57001,9.81,6.34,1248000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",153.16,160.35001,151.73,154.75999,7.6,5.16,520900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",155.28,159.25999,147.050003,147.16,-14.71,-9.09,441800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":481,"volume":996,"transactions":9,"vwap":994},"2026-06-04",153.12,167.50999,151.23,161.87,2.68,719700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":66,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-06-03",160.080002,162,156.55,159.19,0.26,450300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",153.78,159.029999,152.84,158.78,8.36,5.56,272300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-06-01",147.75,151.22,145.25,150.42,0.01,417400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",155.85001,157.81,149.28,150.41,-5.14,-3.3,518000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-28",157.8,158.23,151.88,155.55,-2.36,-1.49,318500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-27",166.0099945,167.0099945,157.72,157.91,-6.36,-3.87,539900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-26",160.75,164.96001,157.24001,164.27,7.33,4.67,478500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":858,"volume":1065,"transactions":9,"vwap":1063},"2026-05-22",153.23,158.98,151.82001,156.94,4.43,476900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",148.85001,155.070007,147.91,152.50999,2.95,1.97,349800,{"date":1076,"open":751,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",151.36,144.66,149.56,6.33,4.42,386200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-19",141.64,144.39999,137.84,143.23,-3.01,-2.06,640400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",154.67,155.61,143.089996,146.24001,-8.94,-5.76,609000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",155.31,157.22,152.59,155.17999,-6.46,-4,556300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":703,"volume":1117,"transactions":9,"vwap":1115},"2026-05-14",163.39,165.46001,160,161.64,-0.51,393300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-13",165.48,167.64999,158.36,162.14999,0.51,0.32,572700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1115,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1115},"2026-05-12",159.2,163.059998,153.020004,-3.44,-2.08,751700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-11",164.92999,168.14,160.45,165.080002,2.05,1.26,639100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-08",157.25,164.69,149.19,163.029999,4.37,2.75,1033500,{"date":1154,"open":1155,"high":890,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-07",168.53,157.089996,158.66,-12.34,-7.22,1421700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-06",159.23,171.61,156.42999,171,31.3,22.41,1884300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":616,"change":607,"percent_change":1175,"volume":1176,"transactions":9,"vwap":616},"2026-05-05",142.8,145.42,138.75,-1.53,1017900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-04",141.24001,143.55,138.33,141.87,1.88,1.34,446000,{"date":1187,"open":1188,"high":604,"low":1189,"close":1190,"change":1191,"percent_change":546,"volume":1192,"transactions":9,"vwap":1190},"2026-05-01",138.86,136.98,139.99001,0.88,320600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-30",134.14,140.5,132.59,139.11,5.5,4.12,798700,{"date":1203,"open":1204,"high":603,"low":1205,"close":16,"change":1206,"percent_change":703,"volume":1207,"transactions":9,"vwap":16},"2026-04-29",136,130.57001,-0.41,424600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1132,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-28",132.61,138.039993,130.020004,134.020004,-2.5,835800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":754,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-27",143.42,144.17,135,137.46001,-3.96,642600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-24",146.39,147.94,138.41,143.13,3.27,2.34,850200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-23",139.52,140,135.47,139.86,-0.07,-0.05,734300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-22",138.0099945,140.49001,134.059998,139.92999,6.74,5.06,894900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-21",131.98,137.44,130.050003,133.19,2.17,1.66,1209800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-20",121.5,132.2,120.64,131.020004,12.29,10.35,1314700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":116,"percent_change":116,"volume":1275,"transactions":9,"vwap":1274},"2026-04-17",121.13,121.84,117.54,118.73,449900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1191,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-16",117.7,120.47,116.26,118.76,0.75,693000,{"date":1285,"open":1286,"high":1287,"low":1286,"close":219,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":219},"2026-04-15",113.080002,120.99,4.82,4.26,949800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":246,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-14",113,114.84,111.83,113.059998,2.09,457500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-13",109.66,111.36,108.050003,110.74,0.37,0.34,438500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":382,"change":1313,"percent_change":1073,"volume":1314,"transactions":9,"vwap":382},"2026-04-10",110,112.82,109.73,2.13,670400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-09",104.65,108.71,104.080002,108.24,3.59,3.43,645200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1317,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1317},"2026-04-08",102,105.15,100.78,7.78,8.03,697200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-07",97.37,99.64,94.029999,96.87,-0.63,-0.65,482500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-06",94.96,97.85,93.29,97.5,2.41,2.53,495600,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":702,"volume":1356,"transactions":9,"vwap":1354},"2026-04-02",91.78,96.78,95.089996,-0.42,353600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-01",94.93,98.96,94,95.51,2.43,2.61,618400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",91.87,93.81,89.16,93.080002,2.65,2.93,592100,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",99.040001,89.27,90.43,-6.92,-7.11,673500,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-27",96.07,99.81,97.35,-1,-1.02,692100,{"date":1392,"open":1393,"high":1394,"low":1346,"close":1395,"change":1214,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-26",98.3,101,98.35,-2.48,1011700,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-25",95.27,101.35,100.85,6.46,6.84,1028800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-24",85.64,96.79,85.61,94.39,8.62,10.05,1300000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1184,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-23",86.5,88,85.15,85.77,1.59,477800,{"date":1424,"open":1425,"high":1418,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-20",87.68,83.7,84.43,-2.69,-3.09,1112100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-19",83.5,88.25,83.07,87.12,1.38,1.61,473700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-18",85.98,88.56,85.010002,85.74,0.59,0.69,679400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1419,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1419},"2026-03-17",84.9,86.23,84.11,0.6,0.71,623200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-16",85.17,85.75,83.51,84.55,1.36,1.63,624900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-13",82.5,86,81.93,83.19,-1.99,-2.34,829200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-12",84.59,86.57,83.78,85.18,-1.04,-1.21,632400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-11",85.82,87.19,84.77,86.22,0.4,0.47,434500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1486,"change":1498,"percent_change":1297,"volume":1499,"transactions":9,"vwap":1486},"2026-03-10",83.86,87.63,83.36,1.76,569900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-09",80.5,85.029999,79.5,84.059998,1.82,2.21,666700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-06",82.84,84.79,80.22,82.24,-3.67,-4.27,652900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-05",84.92,86.13,83.52,85.91,-0.71,-0.82,810200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":628,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-03-04",87.14,88.14,86.14,86.62,0.86,717700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":94,"percent_change":87,"volume":1541,"transactions":9,"vwap":1540},"2026-03-03",82.95,87.27,82.47,85.88,1382700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-02",82.099998,86.66,81.64,86.58,3.97,4.81,683000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-27",81.41,84.4,80.8,82.61,-0.97,-1.16,1001900,{"date":1561,"open":1562,"high":1495,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-26",80.9,78.88,83.58,3.56,4.45,964100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-25",82.39,82.82,78.87,80.019997,-1.75,-2.14,582500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-24",79.36,82.63,79,81.77,2.98,3.78,685100,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-23",80.11,77.74,78.79,-1.37,-1.71,913000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-20",79.3,80.89,76.45,80.16,-0.46,-0.57,1263400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-19",80.82,82.88,77.5,80.62,-1.39,-1.69,1636400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-18",79.28,84.52,75.31,82.010002,-16.49,-16.74,5144900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-17",92.74,99.11,90.26,98.5,3.95,4.18,1706100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1064,"volume":1637,"transactions":9,"vwap":1635},"2026-02-13",91.85,95.55,91.5,94.55,4.01,1086100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1609,"volume":1645,"transactions":9,"vwap":1643},"2026-02-12",92.5,94.52,89.77,90.54,-1.28,577500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":763,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-11",91.71,93.4,89.59,91.82,3.11,713100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":842,"transactions":9,"vwap":1659},"2026-02-10",85.89,90.83,85.47,89.050003,3.58,4.19,{"date":1663,"open":1658,"high":1664,"low":1665,"close":1658,"change":1666,"percent_change":1524,"volume":1667,"transactions":9,"vwap":1658},"2026-02-09",85.56,83.71,-0.61,635800,{"date":1669,"open":1670,"high":1671,"low":1617,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-06",82.13,87.64,86.080002,4.59,5.63,559400,{"date":1677,"open":1678,"high":1468,"low":1679,"close":1680,"change":1681,"percent_change":1175,"volume":1682,"transactions":9,"vwap":1680},"2026-02-05",81.75,79.35,81.49,-1.27,1100400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-04",85.12,87.18,82.55,82.76,-1.61,-1.91,988200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-03",89.32,91.010002,81.33,84.37,-4.44,-5,1086800,{"date":1702,"open":1656,"high":1703,"low":1408,"close":1704,"change":628,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-02-02",90.52,88.81,0.84,515200,{"date":1708,"open":1709,"high":1640,"low":1710,"close":1711,"change":868,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-30",89.66,87.42,88.07,-4.48,552200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-29",91.96,93.21,88.52,92.2,0.97,1.06,535500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":38,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-28",93.64,94.35,89.23,91.23,0.21,550600,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":480,"volume":1738,"transactions":9,"vwap":1736},"2026-01-27",90.31,92.61,90.040001,91.040001,1.87,428400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1575,"volume":1746,"transactions":9,"vwap":1744},"2026-01-26",90.87,92.050003,89.019997,89.17,-1.95,382800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-23",94.75,94.92,89.73,91.12,-3.84,-4.04,572400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1343,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1343},"2026-01-22",95.56,96.37,93.53,1.54,1.65,485500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-21",89.94,94.68,88.47,93.42,5.26,5.97,474300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-20",90.8,92.14,88.050003,88.16,-4.96,-5.33,546300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-16",98.28,100,93.029999,93.12,-3.38,-3.5,556600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-15",99,100.62,95.9,96.5,3.28,3.52,526100,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-14",96.62,92.31,93.22,-3.82,-3.94,564200,{"date":1809,"open":1759,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1437,"volume":1814,"transactions":9,"vwap":1812},"2026-01-13",97.84,95.49,97.040001,1.32,519800,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-12",92.94,97.8,95.72,2.62,2.81,644400,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-09",90.19,94.65,93.099998,3.21,3.57,535400,{"date":1832,"open":1803,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-08",92.9,87.74,89.89,-3.1,-3.33,893600,{"date":1840,"open":1352,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1557,"volume":1845,"transactions":9,"vwap":1843},"2026-01-07",94.69,91.25,92.99,-0.91,737500,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-06",89.85,95.5,93.9,4.86,5.46,664500,{"date":1855,"open":1856,"high":1857,"low":1777,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-05",88.2,91.28,89.040001,2.92,3.39,625800,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-02",81.61,86.97,86.12,5.78,7.19,436600,{"date":1871,"open":1546,"high":1546,"low":1872,"close":1873,"change":1482,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-31",80.040001,80.34,-1.48,217200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":309,"percent_change":121,"volume":1882,"transactions":9,"vwap":1881},"2025-12-30",82,82.64,81.36,81.55,163500,{"date":1884,"open":1878,"high":1885,"low":1562,"close":1886,"change":918,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-29",83,81.82,-0.96,237500,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1556,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1556},"2025-12-26",83.72,82.29,-0.19,-0.23,211400,{"date":1897,"open":1898,"high":1899,"low":1670,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-24",84.16,84.35,82.8,-0.9,-1.08,189600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1426,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1426},"2025-12-23",82.85,84.26,82.019997,0.55,0.66,294000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-22",84.27,84.6,82.57,83.15,0.43,0.52,325400,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1421,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-19",80.97,83.99,82.72,1.96,875600,{"date":1929,"open":1479,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-18",85.85,80.7,81.13,-0.52,-0.64,437400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-17",86.050003,87.11,80.52,81.65,-4.67,-5.41,630500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1902,"volume":1952,"transactions":9,"vwap":1950},"2025-12-16",86.84,87.85,84.41,86.32,-0.94,561400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1762,"percent_change":191,"volume":1959,"transactions":9,"vwap":1958},"2025-12-15",86.16,87.61,83.61,87.26,638400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1410,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1410},"2025-12-12",88.12,88.88,83.47,-3.47,-3.9,720100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":712,"percent_change":1609,"volume":1974,"transactions":9,"vwap":1973},"2025-12-11",90.25,91.63,88.54,89.080002,645800,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-10",88.11,92.019997,90.34,1.39,1.56,706800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-09",90.33,90.69,88.23,88.95,-2.19,-2.4,591400,{"date":1993,"open":1994,"high":1804,"low":1625,"close":1995,"change":1125,"percent_change":1996,"volume":1722,"transactions":9,"vwap":1995},"2025-12-08",91.92,91.14,0.35,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":191,"volume":2004,"transactions":9,"vwap":2002},"2025-12-05",89.82,91.89,89.43,90.82,1.72,449100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-04",87.050003,89.74,85.76,89.099998,1.08,1.23,472200,{"date":2015,"open":2016,"high":2017,"low":1680,"close":2018,"change":2019,"percent_change":556,"volume":2020,"transactions":9,"vwap":2018},"2025-12-03",82.96,88.9,88.019997,5.59,656400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-02",81.87,82.93,80.73,82.43,0.92,1.13,522100,{"date":2031,"open":2032,"high":2033,"low":1940,"close":2034,"change":712,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-12-01",81.4,83.019997,81.51,-1.52,518800,{"date":2038,"open":2039,"high":1497,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-28",82.16,81.68,82.77,0.64,0.78,132800,{"date":2046,"open":2041,"high":1907,"low":2047,"close":1670,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1670},"2025-11-26",81.92,-0.62,-0.75,611500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-25",79.67,83.67,79.37,82.75,3.86,4.89,512300,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":1364,"volume":2066,"transactions":9,"vwap":2064},"2025-11-24",77.16,79.25,78.89,2.01,454400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-21",73.9,78.29,73.6,76.88,2.76,3.72,597700,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-20",78.96,79.96,73.77,74.12,-3.73,-4.79,505600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":38,"volume":2092,"transactions":9,"vwap":2090},"2025-11-19",78.010002,79.42,77.64,77.85,0.15,386000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-18",78.47,79.53,76.69,77.7,-2.83,-3.51,622400,{"date":2103,"open":1562,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-17",82.35,79.58,80.53,-1.01,-1.24,444100,{"date":2111,"open":2112,"high":1468,"low":2113,"close":2114,"change":1902,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-14",79.99,78.66,81.54,-1.31,481500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-13",84.12,85.57,81,82.62,-2.8,-3.28,719200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1893,"volume":2133,"transactions":9,"vwap":2131},"2025-11-12",86.45,88.37,85.23,85.42,-0.16,509600,{"date":2135,"open":2136,"high":2136,"low":1433,"close":2137,"change":2138,"percent_change":746,"volume":2139,"transactions":9,"vwap":2137},"2025-11-11",87.45,85.58,-1.84,573200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1710,"change":481,"percent_change":1926,"volume":2145,"transactions":9,"vwap":1710},"2025-11-10",87.95,89.8,86.11,654500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1445,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1445},"2025-11-07",80.54,85.78,80.010002,3.6,4.38,636400,{"date":2155,"open":2156,"high":2157,"low":2148,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-06",84.050003,84.98,82.14,-2.31,-2.74,638800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2058,"volume":2169,"transactions":9,"vwap":2167},"2025-11-05",80.6,85.65,80.55,84.45,3.94,861700,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":86,"volume":2176,"transactions":9,"vwap":2174},"2025-11-04",89.44,80.47,80.51,-2.23,1492800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-03",81.95,84.099998,80.96,82.74,3.18,4,1229700,{"date":2187,"open":2188,"high":1864,"low":2064,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-31",81.2,79.56,-2.28,-2.79,1148100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-30",83.14,84.7,81.74,81.84,-1.3,-1.56,599200,{"date":2203,"open":1964,"high":2204,"low":1468,"close":2195,"change":288,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2195},"2025-10-29",84.68,1.03,460300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":1892,"change":1887,"percent_change":492,"volume":2212,"transactions":9,"vwap":1892},"2025-10-28",82.71,83.4,81.89,337800,{"date":2214,"open":2215,"high":2216,"low":1688,"close":2217,"change":2218,"percent_change":1239,"volume":2219,"transactions":9,"vwap":2217},"2025-10-27",84.66,85.35,83.25,-0.06,452600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2108,"volume":2227,"transactions":9,"vwap":2225},"2025-10-24",85.38,85.53,83.3,83.31,-1.05,359600,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":807,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-23",80.17,84.63,84.36,3.64,517100,{"date":2236,"open":2182,"high":2237,"low":2238,"close":2032,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2032},"2025-10-22",83.13,78.8,-1.89,-2.27,608700,{"date":2243,"open":2244,"high":1899,"low":2245,"close":2246,"change":2247,"percent_change":94,"volume":2248,"transactions":9,"vwap":2246},"2025-10-21",83.28,82.040001,83.29,-0.59,480400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":174,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-10-20",83.98,85.43,83.62,83.88,1.21,351400,{"date":2258,"open":2259,"high":2260,"low":1617,"close":1606,"change":2261,"percent_change":713,"volume":2262,"transactions":9,"vwap":1606},"2025-10-17",82.68,83.55,-0.74,407300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2253,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2253},"2025-10-16",84.94,86.55,82.059998,-0.15,-0.18,467300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1860,"percent_change":21,"volume":2277,"transactions":9,"vwap":2276},"2025-10-15",82.66,83.85,80.93,83.77,771700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2226,"percent_change":299,"volume":2284,"transactions":9,"vwap":2283},"2025-10-14",79.87,82.4,79.059998,80.38,609500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":524,"volume":2292,"transactions":9,"vwap":2290},"2025-10-13",80.28,81.88,79.2,81.43,2.24,909100,{"date":2294,"open":2295,"high":1540,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-10",85.11,79.11,79.19,-5.42,-6.41,1107600,{"date":2302,"open":2196,"high":2137,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-09",83.44,84.61,0.14,0.17,615600,{"date":2309,"open":1885,"high":2310,"low":1900,"close":2311,"change":2312,"percent_change":1720,"volume":2313,"transactions":9,"vwap":2311},"2025-10-08",85.49,84.47,0.81,1017100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-07",88.059998,89,83.57,83.66,-4.03,-4.6,992900,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1389,"percent_change":492,"volume":2329,"transactions":9,"vwap":2328},"2025-10-06",89.31,93.38,87.66,87.69,933800,{"date":2331,"open":2332,"high":2333,"low":1718,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-03",93.57,93.66,88.71,-4.86,-5.19,993200,{"date":2339,"open":2340,"high":1395,"low":2341,"close":2332,"change":2342,"percent_change":712,"volume":2343,"transactions":9,"vwap":2332},"2025-10-02",98.099998,92.58,-1.19,1108100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":534,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-10-01",93.54,95.59,86.040001,94.76,-2.95,2521300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1720,"volume":2359,"transactions":9,"vwap":2357},"2025-09-30",96.29,98.58,95,97.64,0.94,301700,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-29",98.92,96.61,96.7,-0.78,-0.8,395800,{"date":2369,"open":2363,"high":2370,"low":2371,"close":2372,"change":1996,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-26",98.15,95.22,97.48,0.36,280000,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":116,"percent_change":116,"volume":2381,"transactions":9,"vwap":2380},"2025-09-25",94.99,97.83,93,97.13,399300,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2115,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-24",98.12,98.75,96.57,97.16,-1.33,408900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":341,"volume":2397,"transactions":9,"vwap":2395},"2025-09-23",101.059998,102.93,98.29,98.47,-1.97,704000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":557,"volume":2405,"transactions":9,"vwap":2403},"2025-09-22",96.28,100.48,96,100.44,4.79,697800,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2107,"percent_change":1481,"volume":2411,"transactions":9,"vwap":2410},"2025-09-19",96.64,94.54,95.65,1168500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1012,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-18",94.24,97.18,93.47,96.66,6.1,679700,{"date":2421,"open":2422,"high":2379,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-17",89.52,88.49,91.099998,1.29,1.44,584100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-16",87.71,90.15,87.7,89.81,2.51,2.88,572300,{"date":2438,"open":1531,"high":2439,"low":1469,"close":2440,"change":2441,"percent_change":1141,"volume":2442,"transactions":9,"vwap":2440},"2025-09-15",88.15,87.3,1.75,418100,{"date":2444,"open":2445,"high":2446,"low":1488,"close":2447,"change":87,"percent_change":1951,"volume":2448,"transactions":9,"vwap":2447},"2025-09-12",85.87,86.18,85.55,274300,{"date":2450,"open":1924,"high":1710,"low":1461,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-11",86.36,3.08,3.7,577800,{"date":2456,"open":2260,"high":2260,"low":1544,"close":2244,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2244},"2025-09-10",0.2,0.24,300900,{"date":2461,"open":2197,"high":2462,"low":2463,"close":2464,"change":1142,"percent_change":1761,"volume":2465,"transactions":9,"vwap":2464},"2025-09-09",83.75,81.66,83.080002,422200,{"date":2467,"open":1696,"high":1878,"low":2053,"close":1886,"change":2255,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1886},"2025-09-08",1.5,286200,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":1506,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-09-05",79.64,81.53,80.61,2.31,331000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":1590,"change":2482,"percent_change":331,"volume":2483,"transactions":9,"vwap":1590},"2025-09-04",78.22,79.43,77.32,0.1,325800,{"date":2485,"open":2486,"high":2230,"low":2487,"close":2488,"change":1844,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-09-03",79.7,77.55,78.69,-1.14,823500,{"date":2492,"open":2481,"high":2493,"low":2062,"close":2494,"change":702,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-09-02",80.07,79.6,-0.55,416800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":1872,"change":2396,"percent_change":1990,"volume":2502,"transactions":9,"vwap":1872},"2025-08-29",81.83,82.27,79.55,385800,{"date":2504,"open":2505,"high":2041,"low":2079,"close":1617,"change":2506,"percent_change":106,"volume":2507,"transactions":9,"vwap":1617},"2025-08-28",82.050003,0.09,876300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2047,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2047},"2025-08-27",81.059998,82.22,80.39,1.01,1.25,292500,{"date":2517,"open":2518,"high":1886,"low":2519,"close":2520,"change":2521,"percent_change":1910,"volume":2522,"transactions":9,"vwap":2520},"2025-08-26",79.82,79.78,80.91,0.53,390300,{"date":2524,"open":2525,"high":2526,"low":122,"close":2283,"change":1844,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2283},"2025-08-25",81.9,82.18,-1.12,293200,{"date":2530,"open":2531,"high":1497,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-22",79.38,78.86,81.29,2.78,3.54,493600,{"date":2538,"open":2539,"high":2540,"low":2098,"close":2541,"change":140,"percent_change":1524,"volume":2542,"transactions":9,"vwap":2541},"2025-08-21",78.18,79.83,78.51,390800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-20",80.21,80.4,77.71,79.07,-1.13,-1.41,361900,{"date":2553,"open":2025,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-19",82.28,79.24,80.2,-0.53,-0.66,340100,{"date":2561,"open":2174,"high":2562,"low":2563,"close":2025,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2025},"2025-08-18",81.7,79.77,0.22,0.27,289700,{"date":2568,"open":2121,"high":2569,"low":2570,"close":2174,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2174},"2025-08-15",81.21,78.75,-3.25,-3.88,618500,{"date":2575,"open":2462,"high":2576,"low":2577,"close":2578,"change":1482,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-08-14",84.15,82.51,83.76,-1.42,346300,{"date":2582,"open":2040,"high":2583,"low":2040,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-13",85.45,84.97,3.65,4.49,870400,{"date":2589,"open":2590,"high":1687,"low":2591,"close":2592,"change":2593,"percent_change":1289,"volume":2594,"transactions":9,"vwap":2592},"2025-08-12",78.44,78.019997,81.32,3.32,580600,{"date":2596,"open":2494,"high":1502,"low":2597,"close":2598,"change":2579,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-11",77.83,78,-1.79,356800,{"date":2602,"open":1872,"high":2603,"low":2604,"close":2088,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2088},"2025-08-08",80.23,78.52,-0.09,-0.11,390000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":557,"volume":2615,"transactions":9,"vwap":2613},"2025-08-07",77.87,80.48,77.37,79.51,3.79,671100,{"date":2617,"open":2062,"high":2597,"low":2618,"close":2619,"change":234,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-06",74.88,75.72,-2.94,1090500,{"date":2623,"open":2624,"high":1697,"low":2625,"close":2087,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2087},"2025-08-05",80,75.98,7.13,10.06,1579600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1313,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-08-04",68.98,70.92,67.49,70.88,3.1,649100,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1721,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-08-01",66.58,69.15,65.64,68.75,1.57,545400,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-31",71.18,67.16,67.69,-5.2,-7.13,757900,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-30",73.99,74.61,71.78,72.89,-0.28,-0.38,433600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-29",76.24,77.42,73,73.17,-2.21,-2.93,501600,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-07-28",74.39,75.77,73.95,75.38,1.98,2.7,482900,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1909,"percent_change":1282,"volume":2686,"transactions":9,"vwap":2685},"2025-07-25",72.66,73.49,71.82,73.4,246500,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1472,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-24",74.51,74.74,71.83,72.85,-2.66,476100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1206,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-07-23",75.73,76.28,73.099998,74.84,-0.54,436900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1455,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-07-22",74.81,76.4,73.3,75.25,0.95,555600,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":1660,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-21",71.63,75.27,74.54,5.05,707900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":140,"percent_change":2365,"volume":2724,"transactions":9,"vwap":2723},"2025-07-18",72.43,72.86,70.67,70.96,303300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-17",71.28,72.34,70.65,71.52,-0.12,-0.17,367700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2606,"percent_change":2268,"volume":2740,"transactions":9,"vwap":2739},"2025-07-16",70.62,71.95,69.18,71.64,315400,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":789,"percent_change":66,"volume":2747,"transactions":9,"vwap":2746},"2025-07-15",73.52,74.17,71.010002,71.75,420900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":406,"volume":2755,"transactions":9,"vwap":2753},"2025-07-14",73.82,74.15,70.39,71.46,-3.4,362400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":918,"percent_change":1481,"volume":2762,"transactions":9,"vwap":2761},"2025-07-11",74.42,76.19,74,74.86,378900,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2003,"volume":2770,"transactions":9,"vwap":2768},"2025-07-10",75.07,76.8,74.5,75.65,1.28,371500,{"date":2772,"open":2750,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2564,"volume":2777,"transactions":9,"vwap":2775},"2025-07-09",75.010002,72.83,74.37,0.16,330400,{"date":2779,"open":2780,"high":2781,"low":2780,"close":2782,"change":2783,"percent_change":1673,"volume":2784,"transactions":9,"vwap":2782},"2025-07-08",71.29,74.82,74.21,3.26,516900,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-07",71.69,73.15,70.64,70.95,-2.09,-2.86,341900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2506,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-07-03",72.9,73.48,72.3,73.040001,0.12,255200,{"date":2803,"open":2804,"high":2751,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-02",71.99,71.72,72.95,0.96,1.33,491600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2804,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2804},"2025-07-01",69.11,72.5,68.51,2.3,3.3,465900,{"date":2819,"open":2820,"high":2745,"low":2821,"close":2822,"change":2823,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-30",70.050003,69.29,69.69,0,465300,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2822,"change":300,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2822},"2025-06-27",70.85,71.38,68.33,-1.73,1291800,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2632,"change":2837,"percent_change":2011,"volume":2838,"transactions":9,"vwap":2632},"2025-06-26",71.2,72.4,70.21,0.76,514900,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1919,"percent_change":1282,"volume":996,"transactions":9,"vwap":2844},"2025-06-25",70.25,70.89,69.059998,70.16,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1652,"percent_change":1056,"volume":2851,"transactions":9,"vwap":2850},"2025-06-24",68,70,67.38,69.64,533300,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":1124,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-23",65.99,67.029999,65,66.53,0.77,317100,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2199,"volume":2867,"transactions":9,"vwap":2865},"2025-06-20",67.96,68.58,64.62,66.019997,-0.87,588100,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-18",68.94,69.12,66.2,66.89,-1.59,-2.32,465400,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":94,"volume":2884,"transactions":9,"vwap":2882},"2025-06-17",68.53,69.79,68.28,68.48,-0.48,468700,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":806,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-06-16",66.56,69.13,66.41,68.96,5.98,538600,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1753,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-06-13",66.87,67.5,64.26,65.07,-5.57,776600,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2426,"volume":2908,"transactions":9,"vwap":2906},"2025-06-12",67.63,68.99,67.37,68.91,0.98,610500,{"date":2910,"open":2911,"high":2911,"low":2896,"close":2912,"change":2099,"percent_change":1108,"volume":2913,"transactions":9,"vwap":2912},"2025-06-11",71.5,67.93,931700,{"date":2915,"open":2916,"high":2917,"low":2916,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-06-10",68.16,73.57,70.76,3.15,4.66,1560500,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":1403,"volume":2929,"transactions":9,"vwap":2927},"2025-06-09",64.73,68.93,64.17,67.61,4.1,1092300,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-06",61.92,63.87,61.5,63.51,3.16,5.24,480800,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2489,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-06-05",62.2,62.88,59.99,60.35,-1.85,598700,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-06-04",58.81,62.24,58.47,61.49,2.22,3.75,558600,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":1821,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-06-03",56.76,59.39,56.2,59.27,4.98,487100,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2800,"percent_change":1729,"volume":2970,"transactions":9,"vwap":2969},"2025-06-02",56.34,57.5,56.19,56.46,472300,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2966,"change":2976,"percent_change":2792,"volume":2977,"transactions":9,"vwap":2966},"2025-05-30",57.54,57.85,55.93,-1.66,728800,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2043,"volume":2985,"transactions":9,"vwap":2983},"2025-05-29",59.02,59.74,57.56,58,0.45,423400,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-05-28",59.65,60.6,57.4,57.55,-2.12,-3.55,525300,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":2475,"volume":3002,"transactions":9,"vwap":3000},"2025-05-27",59.43,61.029999,59.080002,59.67,1.35,421000,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":2108,"volume":3010,"transactions":9,"vwap":3008},"2025-05-23",57.099998,59.040001,56.65,58.32,-0.73,326400,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":116,"volume":3018,"transactions":9,"vwap":3016},"2025-05-22",58.63,60.2,58.41,59.049999,-0.02,301100,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":578,"volume":3026,"transactions":9,"vwap":3024},"2025-05-21",61.43,61.8,58.99,59.07,-3.39,384600,{"date":3028,"open":3029,"high":3030,"low":3029,"close":3031,"change":2984,"percent_change":213,"volume":3032,"transactions":9,"vwap":3031},"2025-05-20",61.4,62.5,62.46,424900,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":1918,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3038},"2025-05-19",60.18,62.14,60.099998,62.0099983,0.7,388600,{"date":3042,"open":3043,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-05-16",62.38,61.2,61.58,-1.09,-1.74,396000,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":2029,"transactions":9,"vwap":3054},"2025-05-15",61.66,62.79,60.82,62.67,-0.08,-0.13,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":2606,"percent_change":2732,"volume":3063,"transactions":9,"vwap":3062},"2025-05-14",62.76,63.43,61.94,62.75,542300,{"date":3065,"open":3066,"high":3067,"low":2950,"close":3068,"change":1455,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3068},"2025-05-13",62.3,64.15,62.86,1.14,511500,{"date":3072,"open":3073,"high":3074,"low":2934,"close":3075,"change":2586,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3075},"2025-05-12",62,64.69,62.15,7.79,786600,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-05-09",59.15,59.58,57.040001,57.66,-1.2,-2.04,552700,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":2043,"percent_change":1184,"volume":3093,"transactions":9,"vwap":3092},"2025-05-08",59.45,60.37,58.21,58.86,754100,{"date":3095,"open":2975,"high":3096,"low":3097,"close":3098,"change":1860,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-05-07",59,55.81,58.080002,6.2,1240400,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-05-06",56.26,60,52.55,54.69,2.6,4.99,1149000,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":417,"percent_change":383,"volume":3116,"transactions":9,"vwap":3115},"2025-05-05",51.67,52.62,50.82,52.09,1068100,{"date":3118,"open":3119,"high":107,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-02",50.46,52.3,3.19,6.5,913600,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":331,"percent_change":2565,"volume":3130,"transactions":9,"vwap":3129},"2025-05-01",49.54,50.61,49.099998,49.11,746200,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":246,"volume":3138,"transactions":9,"vwap":3136},"2025-04-30",46.66,49.14,46.52,48.98,1.11,635600,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3009,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3144},"2025-04-29",47.9,48.99,47.52,47.87,-1.5,368700,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":2108,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3152},"2025-04-28",49.8,50.62,47.91,48.6,-2.49,535900,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":2358,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3160},"2025-04-25",48.23,50.049999,47.96,49.84,1.92,326000,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":807,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3168},"2025-04-24",47.37,49.6,46.8,48.9,6.44,816700,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":1705,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3176},"2025-04-23",47.43,48.69,45.71,45.94,1.86,523300,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3056,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3184},"2025-04-22",45.27,46,44.080002,45.099998,-0.29,606700,{"date":182,"open":178,"high":3188,"low":178,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},45.4,45.23,2.23,5.19,547600]