[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AKAM":3,"homepage-market-summary":30,"stock-historical-AKAM":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AKAM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Akamai Technologies Inc","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Akamai operates a content delivery network, in which customers store content on distributed servers to deliver it to their own customers more quickly. Akamai has over 350,000 servers distributed over 4,350 points of presence in more than 700 cities globally. This network supports upward of 20% of global internet traffic, generating massive amounts of data. Using data generated by the delivery network, the firm offers cybersecurity products and cloud computing services, ranging from API security to zero-trust enterprise access, which has surpassed the delivery network in revenue and importance. As of 2026, the primary focus has shifted to offering computing hardware as a service, with an emphasis on serving large language model providers such as Anthropic.","11,000","Cambridge, 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},106.93,107.16,108.1,104,106.35,0.58,0.55,5536803.695565,69488,106.0061,345.5,0.56,2768745.2154137455,30.8,6770,{"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},165.45,69.78,3553181,1296911108.351058,48.68,"2025-04-21",[184,185,195,206,217,228,239,250,261,272,282,293,304,314,325,336,347,358,369,379,389,400,411,422,433,444,454,462,472,483,494,505,516,527,538,549,560,571,582,593,604,614,625,636,647,658,669,680,690,701,712,723,733,743,752,760,768,777,785,794,803,811,819,828,836,845,854,862,869,875,881,889,897,905,914,923,932,939,946,954,963,972,981,990,998,1007,1015,1024,1033,1041,1049,1057,1065,1074,1083,1092,1101,1109,1117,1125,1134,1143,1151,1160,1168,1176,1185,1193,1202,1210,1218,1225,1232,1240,1249,1257,1265,1272,1279,1287,1295,1304,1312,1321,1329,1338,1345,1353,1362,1371,1379,1388,1397,1405,1413,1421,1428,1436,1444,1453,1460,1466,1475,1483,1491,1500,1509,1516,1525,1534,1542,1550,1557,1566,1574,1581,1588,1594,1602,1611,1618,1624,1631,1640,1647,1656,1665,1673,1680,1689,1694,1703,1712,1719,1727,1734,1742,1751,1759,1767,1775,1784,1793,1802,1811,1819,1826,1835,1844,1851,1860,1868,1876,1885,1890,1897,1904,1912,1921,1930,1938,1947,1954,1962,1970,1977,1986,1992,1998,2003,2010,2016,2024,2032,2040,2046,2053,2059,2065,2072,2081,2087,2094,2102,2110,2119,2126,2134,2142,2150,2159,2166,2174,2181,2188,2194,2203,2212,2221,2226,2232,2238,2246,2254,2260,2268,2272,2280,2287,2295,2303,2311,2318,2324,2332,2338,2345,2352,2357,2363,2368,2377,2383,2389,2395,2403,2410,2417,2424,2431,2437,2446,2452,2459,2467,2474,2481,2488,2493,2501,2506,2513,2518,2525,2533,2542,2551,2559,2564,2570,2575,2581,2589,2597,2604,2613,2620,2627,2635,2642,2649,2654,2662,2666,2672,2678,2683,2689,2693,2702,2710,2717,2725,2733,2738,2745,2750,2756,2763,2769,2776,2782,2788,2793,2798,2804,2812,2817,2823,2828,2833,2838,2843,2850,2856,2862,2866,2873,2876,2881,2886,2892,2898,2905,2911,2916,2923,2928,2933,2939,2947,2953,2962,2969,2977,2983,2990,2996,3001,3007,3014,3018,3023,3027,3034],{"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",108.84,113.43,106.325,-2.1,-1.94,6279031.328899,77548,108.7048,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",110.78,111.43,105.752,108.45,-0.54,-0.5,6060347.746797,76158,107.6913,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",112.85,115.1,108.8,108.99,-4.95,-4.34,8243115.990196,100341,110.8081,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",125.225,128.46,113.84,113.94,3.53,3.2,31946786.492299,331324,119.4618,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",116.74,118,110.31,110.41,-8.03,-6.78,7058379.372204,94099,121.1015,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",117.33,119.48,113.76,118.44,0.1,0.08,3923529.868081,58012,117.0423,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",117.87,122.79,116.1,118.34,0.93,0.79,4672060.763387,64496,118.6218,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",106.04,117.58,105.4,117.41,12.89,12.33,4706702.445055,67388,114.8808,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",107.25,102.61,104.52,-2.56,-2.39,4817221.680686,39937,104.4132,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",105.06,109.845,104.31,107.08,2.6,2.49,2861859.505129,42396,107.5692,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",105.385,107.26,103.75,104.48,-0.92,-0.87,2504697.141354,34073,105.1713,{"date":305,"open":306,"high":307,"low":308,"close":265,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",105.63,107.42,103.93,-0.17,-0.16,2825566.139011,39148,105.77,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",105.43,107.8599,102.5,105.57,-1.22,-1.14,4525200.806125,58722,105.6534,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",107.63,110.74,106.31,106.79,-0.34,-0.32,3712613.090853,47641,107.6845,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",109.08,111.18,106.63,107.13,-3.62,-3.27,2929618.248657,47491,108.2349,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",108.755,112.76,107.93,110.75,5.14,4.87,4569467.056512,68157,110.7762,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",102.685,108.105,100.77,105.61,0.39,0.37,3767490.806215,67954,104.331,{"date":370,"open":371,"high":372,"low":18,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",105,106.5,105.22,-1.28,-1.2,1758465.23215,29488,105.144,{"date":380,"open":381,"high":382,"low":383,"close":372,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",105.42,106.56,102.55,1.41,1.34,3351301.772957,43840,105.3228,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",106,106.34,104.01,105.09,-1.37,-1.29,2059598.697997,37882,105.0115,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",108.92,109.99,105.78,106.46,-2.16,-1.99,2717350.603131,41516,106.6294,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",107.06,109.685,107.025,108.62,1.15,1.07,2408102.631095,36483,108.5755,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",110.91,112.4,106.88,107.47,-3.77,-3.39,2584450.287708,34599,108.6908,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",109.75,111.85,108.819,111.24,3.18,2.94,3042782.057528,48541,110.8221,{"date":445,"open":446,"high":447,"low":381,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",105.56,109.53,108.06,2.32,2.19,3378555.146197,49440,108.0907,{"date":455,"open":391,"high":456,"low":457,"close":458,"change":246,"percent_change":246,"volume":459,"transactions":460,"vwap":461},"2026-08-25",107.27,104.07,105.74,2978517.962261,42438,105.2487,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",110,105.2,105.66,-4.76,-4.31,2760524.400558,42392,106.2838,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",110.26,112.51,109.59,110.42,0.33,0.3,3013446.476718,39635,110.5018,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",112.19,112.72,109.485,110.09,-2.75,-2.44,2118188.777156,39696,110.5152,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",115.8,116.8,110.36,112.84,-2.36,-2.05,3062751.186351,51134,112.8829,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",121.49,123.785,115.11,115.2,-7.77,-6.32,3205491.079358,44446,117.0778,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",124.56,125.5827,121.57,122.97,-2.02,-1.62,2323296.101812,36050,122.9953,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",126,126.73,123.94,124.99,-0.3,-0.24,2172667.108726,34486,125.196,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",124.92,127.04,123.31,125.29,2.51,2.04,2784056.786556,44737,125.1061,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",117.5,124.91,117.05,122.78,6.11,5.24,3408157.91715,56481,123.0905,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",118.01,119.21,116.28,116.67,-0.98,-0.83,2297627.42086,67821,117.3029,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",107.37,120.14,107.32,117.65,7.11,6.43,6125205.913284,87904,117.2625,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",123.996,125.55,110.02,110.54,-8.01,-6.76,7968974.648907,129456,113.9601,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",116.6,120.85,116.26,118.55,-3.72,-3.04,4885747.400995,72289,118.0734,{"date":605,"open":606,"high":518,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",123,121.37,122.27,-1.08,-0.88,3226776.473897,47817,122.8246,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",118.78,123.61,118.2,123.35,5.47,4.64,4245648.105106,57548,122.1933,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",115,118.705,114,117.88,2.7,2.34,3118324.344166,47556,117.2709,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",115.49,116.63,112.5,115.18,1.43,1.26,2929065.6344,41208,114.6531,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",108.6,114.42,108.185,113.75,6.34,5.9,2850941.476211,49199,112.5034,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",111.7,112.49,107.105,107.41,-4.38,-3.92,3018603.416338,46680,108.6985,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",111.75,113.17,107.92,111.79,-1.06,-0.94,2942335.056245,43114,111.2767,{"date":681,"open":682,"high":683,"low":684,"close":208,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",116.995,117.8199,110.8239,-2.52,-2.18,2869479.005184,44430,112.7975,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",117.53,119.08,115.24,115.37,-2,-1.7,3117044.197684,39716,116.8751,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",124.12,125.77,117.31,117.37,-6.93,-5.58,3245680.774342,46533,119.6376,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",124.09,127.22,122.475,124.3,-0.61,-0.49,3287430.198424,46119,124.3465,{"date":724,"open":725,"high":726,"low":727,"close":552,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",123.78,127.5,123.17,1.78,1.45,5058002.253963,55941,124.9032,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":440,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",120.43,125.05,119.5,123.13,2.45,4217825.628618,55342,122.9983,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",116.75,121.41,115.94,120.19,1.38,1.16,3499300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":375,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-16",120.6,122,118.22,118.81,-1,1968800,{"date":761,"open":762,"high":763,"low":231,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",126.77,127.95,120.010002,-6.1,-4.84,2933400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",124.86,127.66,124.24,126.11,0.98,0.78,2751500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":675,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-13",125.76,127.77,123.83,125.13,-0.84,2529500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",130.17999,131.080002,125.28,126.19,-3.33,-2.57,3038500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",125.3,130.53999,124.5,129.52,2.95,2.33,4963600,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",113.78,127.35,126.57,12.2,10.67,7007900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":729,"volume":818,"transactions":9,"vwap":816},"2026-07-07",118.019997,118.96,113.57,114.37,1.64,4017900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",112.83,116.58,112.3,112.73,-0.44,-0.39,3017500,{"date":829,"open":830,"high":831,"low":832,"close":672,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":672},"2026-07-02",111.78,115.15,109.55,0.36,0.32,4091100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",117.26,118.35,112.35,112.81,-5.4,-4.57,4235500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",114.54,119.22,114.23,118.21,4.41,3.88,3922100,{"date":855,"open":856,"high":857,"low":486,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",115.31,115.48,113.8,0.51,0.45,2780100,{"date":863,"open":475,"high":864,"low":187,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",114.95,113.29,0.4,0.35,4427000,{"date":870,"open":520,"high":520,"low":485,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",112.89,-6.59,-5.52,4592400,{"date":876,"open":877,"high":878,"low":879,"close":242,"change":826,"percent_change":121,"volume":880,"transactions":9,"vwap":242},"2026-06-24",119.25,122.029999,118.12,6133500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":300,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-23",119.7,123.29,119.2,119.87,-0.72,2885800,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",124.9,118.98,120.74,-4.17,-3.34,4490500,{"date":898,"open":899,"high":900,"low":901,"close":552,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":552},"2026-06-18",129.27,130,122.76,-2.95,-2.31,6468400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",132.3,133.56,127.49,127.86,-4.45,-3.36,3439300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",133.84,137.92999,131.85001,132.31,-1.89,-1.41,2401600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",135.46001,136.85001,133.12,134.2,0.7,0.52,2852400,{"date":933,"open":934,"high":935,"low":936,"close":934,"change":937,"percent_change":257,"volume":938,"transactions":9,"vwap":934},"2026-06-12",133.5,134.62,130.11,1.04,2661700,{"date":940,"open":941,"high":942,"low":909,"close":943,"change":289,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-11",129.97,132.62,132.46001,1.92,3935400,{"date":947,"open":948,"high":949,"low":950,"close":941,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":941},"2026-06-10",134.55,139.83,129.33,-7.84,-5.69,4764600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",142,142.83,132.58,137.81,-4.06,-2.86,4525800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",149.34,150.36,141.28999,141.87,-7.45,-4.99,5428200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",157.56,158.050003,147.78999,149.32001,-9.66,-6.08,3023500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",157.070007,160.88,154.7,158.98,-1.38,-0.86,4890900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":53,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-03",158.17,164.8,155.63,160.36,0.02,3618300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",151.99001,163.25,150.50999,160.32001,6.31,4.1,4190700,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",149.67,156.31,154.0099945,4.47,2.99,3982000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-29",144.7,149.87,143.25999,149.53999,6.41,4.48,5654000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-28",146.53,147.41,142.16,143.13,-1.3,-0.9,4217800,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-27",148.53,141.69,144.42999,-3.78,-2.55,4174900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":774,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-26",148.45,150.14,143.92,148.21001,0.67,3662300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":131,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-22",146.52,148.080002,145.50999,147.23,0.68,3736400,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-21",142.059998,146.81,146.24001,2.69,1.87,4569500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-20",140,144.11,138.10001,143.55,2.21,1.56,18000500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",142.75999,147.67999,140.38,141.34,-9.43,-6.25,13987000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-18",152.71001,153,148.5,150.77,-0.11,-0.07,3093200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",153.52,156,149.19,150.88,-4.79,-3.08,4156100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":429,"volume":1108,"transactions":9,"vwap":1106},"2026-05-14",156.88,159.039993,153.61,155.67,-5.47,4079300,{"date":1110,"open":1111,"high":177,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",154,151.87,161.14,11.58,7.74,10932200,{"date":1118,"open":1119,"high":1111,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-12",152.45,144.55,149.56,-3.45,-2.25,6552000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-11",149,156.32001,147.0099945,153.0099945,5.3,3.59,9873900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-08",145.45,149.75999,132.85001,147.71001,31.02,26.58,21492900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":213,"volume":1150,"transactions":9,"vwap":1148},"2026-05-07",116.13,117.48,111.69,116.69,-5.3,10595200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-06",117.78,122.24,115.44,121.99,4.05,3.43,5979300,{"date":1161,"open":1162,"high":1163,"low":456,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-05",108.7,118.16,117.94,12.16,11.5,8613100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":404,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":404},"2026-05-04",104.29,107.66,104.080002,1.91,1.84,3130600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-01",103.33,104.88,101.68,103.87,0.89,0.86,2875400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":439,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-30",98.82,103.24,98.46,102.98,3.19,5278400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-29",95.29,100.51,94.5,99.8,4.37,4.58,3683800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":202,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-28",96.95,97.5,94.75,95.43,-0.52,2784600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1055,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-27",95.25,96.21,93.53,95.93,0.71,2185400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1212,"change":150,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1212},"2026-04-24",96.83,97.49,94.67,-0.97,3591900,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":150,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-23",96.69,93.51,96.18,-0.96,3143900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1223,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-22",99.35,99.46,96.56,97.11,-0.99,2786800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-21",97.97,99.44,95.77,98.080002,0.46,0.47,2806200,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-20",96.019997,98.52,97.62,1.73,1.8,2951500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":299,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-17",97.57,98.64,94.96,95.89,-0.95,5065800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":578,"percent_change":577,"volume":1271,"transactions":9,"vwap":1270},"2026-04-16",91.25,97.83,91.16,96.81,6632500,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1254,"volume":1278,"transactions":9,"vwap":1276},"2026-04-15",89.8,92.88,90.38,1.54,4958600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":765,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-14",95.78,96.099998,88.5,88.84,-6.43,8714000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1132,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-13",91.85,97.84,91.64,94.94,3.93,6283100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-10",109.64,109.79,90.56,91.35,-18.26,-16.66,14270500,{"date":1305,"open":1306,"high":1307,"low":426,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-09",115.21,115.25,109.61,-6.39,-5.51,5411200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-08",116.25,117.35,113.2,116,2.11,1.85,5637300,{"date":1322,"open":1323,"high":597,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-07",114.89,112.57,113.89,-0.71,-0.62,3584700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-06",117.16,118.17,112.91,114.6,-3.4,-2.88,4017700,{"date":1339,"open":1340,"high":813,"low":1341,"close":231,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":231},"2026-04-02",112.7,112.12,2.25,1.94,4116300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":775,"volume":1352,"transactions":9,"vwap":1350},"2026-04-01",115.99,117.64,114.99,115.75,0.9,3268800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-31",110.67,116.39,110.010002,114.85,4.63,4.2,3803800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-30",115.45,116.22,108.69,110.22,-4.28,-3.74,4041100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":489,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-27",115.74,116.059998,111.91,114.5,-2.35,4460500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-26",118.39,121.12,116.050003,117.25,-1.9,-1.59,5346600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-25",115.85,120.59,115.6,119.15,4.65,4.06,6782800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1376,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1376},"2026-03-24",113.15,115.64,112.31,0.07,0.06,4514900,{"date":1406,"open":1407,"high":510,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-23",110.5,109.5,114.43,3.95,3.58,5913900,{"date":1414,"open":1415,"high":1416,"low":117,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-20",110.56,111.86,110.48,0.48,0.44,13118300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":464,"change":1426,"percent_change":101,"volume":1427,"transactions":9,"vwap":464},"2026-03-19",108.78,110.45,106.07,1.14,4128900,{"date":1429,"open":1430,"high":841,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-18",105.48,105.19,108.86,3.02,2.85,5175100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":866,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-17",106.39,107,103.6,105.84,0.38,3681500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-16",107.91,108.2,104.55,105.44,-2.23,-2.07,4758000,{"date":1454,"open":306,"high":1455,"low":446,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-13",109.56,107.67,2.2,2.09,3422500,{"date":1461,"open":1462,"high":200,"low":1463,"close":1464,"change":758,"percent_change":676,"volume":1465,"transactions":9,"vwap":1464},"2026-03-12",105.49,104.37,105.47,3610400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-11",103.84,108.4,103.35,106.47,1.97,1.89,4787200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":632,"volume":1482,"transactions":9,"vwap":1480},"2026-03-10",101.55,106.080002,100.41,104.5,2.39,3814700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-09",98.58,103.07,98.49,102.11,2.22,2883300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-06",99.98,100.79,96.98,99.89,-1.11,-1.1,2804600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-05",102.14,104.53,100.12,101,-1.98,-1.92,2781500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1190,"change":1351,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1190},"2026-03-04",102,103.22,100.28,0.88,2813500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-03",95.61,103.72,95.37,102.080002,4.44,4.55,5310300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-02",96.91,98.86,96.58,97.64,-0.75,-0.76,4563500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-27",98.75,99.51,96.92,98.39,-1.51,4716100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-26",99.45,100.65,98.2,99.9,-0.14,2905000,{"date":1551,"open":1552,"high":1553,"low":1268,"close":1554,"change":1555,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-25",100.95,101.28,100.040001,-0.09,3178600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-24",98.66,103.9,98,100.13,1.37,1.39,5382800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":354,"volume":1573,"transactions":9,"vwap":1571},"2026-02-23",93.75,99.7,92.68,98.76,4.59,7644400,{"date":1575,"open":1576,"high":1511,"low":1214,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-20",99.74,94.17,-15.42,-14.07,15779600,{"date":1582,"open":1583,"high":1584,"low":1439,"close":476,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":476},"2026-02-19",108.25,109.77,0.28,0.26,7403100,{"date":1589,"open":1583,"high":1590,"low":1478,"close":1591,"change":1182,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-18",110.44,109.31,0.82,3483400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":895,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-17",110.58,111.46,106.75,108.42,-2.99,4698500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-13",104.49,113.5,102.87,111.76,7.15,6.83,7333500,{"date":1612,"open":1536,"high":1613,"low":1536,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-12",106.8,104.61,9.81,10.35,10960800,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":866,"percent_change":171,"volume":1623,"transactions":9,"vwap":1622},"2026-02-11",99.010002,94.49,94.8,4121900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":332,"percent_change":331,"volume":1630,"transactions":9,"vwap":1629},"2026-02-10",94.69,95.79,94,94.4,2493300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-09",95.010002,95.55,92.31,94.72,-0.36,-0.38,2268200,{"date":1641,"open":1642,"high":1212,"low":1643,"close":1644,"change":1132,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-02-06",92.57,92.5,95.080002,3.92,3325500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-05",91.81,93.34,91.13,91.49,-0.43,-0.47,3330600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-04",91.69,94.14,90.88,91.92,0.13,0.14,3214900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":766,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-03",96.14,97.99,91.18,91.79,-5.01,3617900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1208,"percent_change":201,"volume":1679,"transactions":9,"vwap":1678},"2026-02-02",96.35,97.76,95.42,96.63,2439300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-30",98.73,99.25,95.94,97.15,-2.2,-2.21,2983800,{"date":1690,"open":1691,"high":1511,"low":1189,"close":1234,"change":489,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1234},"2026-01-29",101.85,-2.69,3862700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-28",103.51,103.96,101.6,102.099998,-1.16,-1.12,4461600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-27",101.9,104.98,101.42,103.26,4.6,4.66,8013100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1559,"change":1411,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1559},"2026-01-26",96.31,99.19,95.95,3.77,4142100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1644,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1644},"2026-01-23",96.53,96.99,94.89,-1.95,-2.01,2934100,{"date":1728,"open":1729,"high":1259,"low":1730,"close":1731,"change":1732,"percent_change":223,"volume":1733,"transactions":9,"vwap":1731},"2026-01-22",94.41,94.019997,97.029999,3.31,4183600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1709,"volume":1741,"transactions":9,"vwap":1739},"2026-01-21",90.050003,94.26,89.86,93.72,4.12,3327000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-20",92.080002,92.78,89.23,89.6,-3.89,-4.16,3335500,{"date":1752,"open":1753,"high":1754,"low":1642,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-16",93.14,95.040001,93.49,1.96,2.14,4081100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1514,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-15",90.62,91.72,89.75,91.53,0.97,3259600,{"date":1768,"open":1769,"high":1652,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-14",88.95,88.6,90.65,1.79,2.01,2418100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-13",91.5,91.78,88.36,88.86,-2.41,-2.64,3024000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-12",93.74,93.94,90.82,91.27,3.15,3.57,6719200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-09",86.18,88.51,85.78,88.12,2.41,2.81,3052600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-08",87.23,87.7,85.37,85.71,-2.47,-2.8,3044500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":140,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2026-01-07",88.15,89.11,87.22,88.18,-0.63,2303600,{"date":1820,"open":1821,"high":1780,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-06",85.54,88.74,2.83,3.29,1925000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-05",85.059998,87.4,85.050003,85.91,0.81,0.95,1433800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-02",87.3,87.52,84.54,85.099998,-2.15,-2.46,1638600,{"date":1845,"open":1805,"high":1846,"low":1847,"close":1848,"change":887,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-31",88.2,87.21,87.25,-0.82,1163200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-30",88.080002,88.58,87.84,87.97,-0.27,-0.31,1510000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":95,"volume":1867,"transactions":9,"vwap":1865},"2025-12-29",88.029999,88.97,87.83,88.24,-0.18,1541200,{"date":1869,"open":1870,"high":1871,"low":1853,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-26",88.47,88.89,88.42,-0.4,-0.45,1398400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-24",89.080002,89.4,88.48,88.82,-0.41,-0.46,813000,{"date":1886,"open":1738,"high":1887,"low":1888,"close":1746,"change":610,"percent_change":566,"volume":1889,"transactions":9,"vwap":1746},"2025-12-23",89.9,88.61,1747800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1182,"percent_change":174,"volume":1896,"transactions":9,"vwap":1895},"2025-12-22",89.19,90.76,88.77,90.11,1743900,{"date":1898,"open":1899,"high":1763,"low":1900,"close":1901,"change":1902,"percent_change":1592,"volume":1903,"transactions":9,"vwap":1901},"2025-12-19",88.4,88.3,89.22,0.73,5375200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":418,"volume":1911,"transactions":9,"vwap":1909},"2025-12-18",88.13,88.91,87.11,88.49,0.94,1934900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-17",87.56,89.34,87.15,87.55,-0.19,-0.22,2122000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-16",86.7,87.92,85.8,87.74,1.21,1.4,2188200,{"date":1931,"open":1862,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-15",90.040001,85.31,86.53,0.65,0.76,3749500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-12",85.9,86.88,85.39,85.88,0.43,0.5,2151200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":758,"percent_change":1700,"volume":1953,"transactions":9,"vwap":1952},"2025-12-11",86.38,87.27,85.15,85.45,1783700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":257,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-10",85.56,86.78,85.23,86.45,0.92,2214500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":866,"volume":1969,"transactions":9,"vwap":1967},"2025-12-09",84.64,86.74,84.059998,85.66,0.34,2649400,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":450,"volume":1976,"transactions":9,"vwap":1974},"2025-12-08",83.48,85.7,85.32,1.83,2313800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-05",86.6,87,82.7,83.49,-3.11,-3.59,3069300,{"date":1987,"open":1988,"high":1798,"low":1989,"close":1979,"change":395,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1979},"2025-12-04",87.82,86.3,-1.56,2198500,{"date":1993,"open":1994,"high":1870,"low":1995,"close":1856,"change":1426,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1856},"2025-12-03",86.83,86.63,1.31,2337200,{"date":1999,"open":2000,"high":1846,"low":2001,"close":1994,"change":610,"percent_change":758,"volume":2002,"transactions":9,"vwap":1994},"2025-12-02",88,86.059998,2814500,{"date":2004,"open":2005,"high":2006,"low":1917,"close":2007,"change":2008,"percent_change":522,"volume":2009,"transactions":9,"vwap":2007},"2025-12-01",89.39,89.43,87.71,-1.81,3200600,{"date":2011,"open":2012,"high":2013,"low":1915,"close":2014,"change":1402,"percent_change":246,"volume":2015,"transactions":9,"vwap":2014},"2025-11-28",89.47,89.93,89.52,1350900,{"date":2017,"open":2018,"high":1893,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-26",90.61,89.37,89.45,-1.26,-1.39,2917900,{"date":2025,"open":1283,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-25",91.010002,87.33,90.71,2.37,2.68,3622300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1531,"volume":2039,"transactions":9,"vwap":2037},"2025-11-24",88.64,89.95,87.37,88.34,-0.67,19566700,{"date":2041,"open":1864,"high":2042,"low":1848,"close":2043,"change":2044,"percent_change":1063,"volume":2045,"transactions":9,"vwap":2043},"2025-11-21",90.24,89.010002,1.63,3662900,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1183,"percent_change":131,"volume":2052,"transactions":9,"vwap":2051},"2025-11-20",87.65,89.14,86.75,87.38,3366900,{"date":2054,"open":2055,"high":1813,"low":2056,"close":2057,"change":320,"percent_change":2022,"volume":2058,"transactions":9,"vwap":2057},"2025-11-19",87.63,86.2,86.52,3994100,{"date":2060,"open":1837,"high":2061,"low":2062,"close":1926,"change":2063,"percent_change":1663,"volume":2064,"transactions":9,"vwap":1926},"2025-11-18",88.76,86,0.12,3681700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":860,"percent_change":930,"volume":2071,"transactions":9,"vwap":2070},"2025-11-17",87.75,88.88,86.86,87.62,3936400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-14",87.42,88.75,87.010002,87.17,-1.5,-1.69,3715600,{"date":2082,"open":2083,"high":1289,"low":1846,"close":2084,"change":2085,"percent_change":1386,"volume":2086,"transactions":9,"vwap":2084},"2025-11-13",89.97,88.67,-1.43,3597000,{"date":2088,"open":1761,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":140,"volume":2093,"transactions":9,"vwap":2091},"2025-11-12",91.76,89.38,90.099998,-0.51,3793100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2018,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2018},"2025-11-11",86.96,92,86.31,3.49,4.01,5596400,{"date":2103,"open":2104,"high":1870,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-10",83.81,83,87.12,3.38,4.04,5974700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-07",78.9,86.23,76.75,83.74,10.74,14.71,9629200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":996,"percent_change":166,"volume":2125,"transactions":9,"vwap":2124},"2025-11-06",73.76,73.88,71.93,73,3349400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1928,"volume":2133,"transactions":9,"vwap":2131},"2025-11-05",72.63,73.55,71.67,72.98,1.01,3185400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":277,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-11-04",73.95,74.13,70.82,71.97,-3.43,2626200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1532,"volume":2149,"transactions":9,"vwap":2147},"2025-11-03",75.21,75.35,73.81,74.53,-0.57,2148700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-31",73.82,75.49,73.68,75.099998,1.17,1.58,1624100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1960,"percent_change":643,"volume":2165,"transactions":9,"vwap":2164},"2025-10-30",72.86,75.2,72.76,73.93,1625600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":342,"volume":2173,"transactions":9,"vwap":2171},"2025-10-29",75.96,75.97,72.92,73.010002,-2.74,1755200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1586,"percent_change":1968,"volume":2180,"transactions":9,"vwap":2179},"2025-10-28",75.4,76.16,74.91,75.75,1999200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2153,"change":1419,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2153},"2025-10-27",75.5,76.080002,75.3,0.59,1246300,{"date":2189,"open":2185,"high":2190,"low":2191,"close":2192,"change":1419,"percent_change":2186,"volume":2193,"transactions":9,"vwap":2192},"2025-10-24",75.82,74.76,75.050003,1566700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-23",74.79,75,74.2,74.61,-0.1,-0.13,1020500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-22",75.62,76.41,74.3,74.71,-1.42,-1.87,1410900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-21",74.25,76.52,74.050003,76.13,1.88,2.53,1555900,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2214,"change":1564,"percent_change":1173,"volume":2225,"transactions":9,"vwap":2214},"2025-10-20",72.95,74.32,1392500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2161,"change":2200,"percent_change":1548,"volume":2231,"transactions":9,"vwap":2161},"2025-10-17",72.72,73.42,72.28,2745700,{"date":2233,"open":2198,"high":2234,"low":2235,"close":2236,"change":1326,"percent_change":1230,"volume":2237,"transactions":9,"vwap":2236},"2025-10-16",74.7,72.39,72.96,1473600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2148,"volume":2245,"transactions":9,"vwap":2243},"2025-10-15",74.33,74.54,73.15,73.67,-0.42,1333100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":364,"volume":2253,"transactions":9,"vwap":2251},"2025-10-14",72.77,74.36,72.46,74.089996,0.29,1423900,{"date":2255,"open":2137,"high":2256,"low":2257,"close":2258,"change":26,"percent_change":1936,"volume":2259,"transactions":9,"vwap":2258},"2025-10-13",74.52,73.23,73.8,1788800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1600,"volume":2267,"transactions":9,"vwap":2265},"2025-10-10",75.7,76.28,73.14,73.24,-2.26,1684000,{"date":2269,"open":2270,"high":2271,"low":2144,"close":2183,"change":320,"percent_change":1386,"volume":2253,"transactions":9,"vwap":2183},"2025-10-09",77,77.029999,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2063,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-10-08",76.8,77.62,76.54,76.72,0.16,1081800,{"date":2281,"open":2282,"high":2283,"low":2206,"close":2284,"change":2285,"percent_change":1377,"volume":2286,"transactions":9,"vwap":2284},"2025-10-07",78.62,78.92,76.6,-1.84,1299600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1514,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-06",78,78.56,77.07,78.44,1.13,1264200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1874,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-10-03",78.010002,79,77.43,77.56,-0.58,1314000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2297,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2297},"2025-10-02",76.17,78.16,75.6,2.17,2.86,1634500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":246,"percent_change":106,"volume":2317,"transactions":9,"vwap":2316},"2025-10-01",75.56,76.12,74.56,75.84,1480300,{"date":2319,"open":2314,"high":2320,"low":2321,"close":2322,"change":1654,"percent_change":1327,"volume":2323,"transactions":9,"vwap":2322},"2025-09-30",76.38,74.72,75.76,1633200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":157,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-09-29",76.46,76.85,75.77,76.23,0.24,1164200,{"date":2333,"open":2334,"high":2314,"low":2335,"close":2336,"change":1047,"percent_change":1182,"volume":2337,"transactions":9,"vwap":2336},"2025-09-26",75.38,75.19,76.050003,1610200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2334,"change":2343,"percent_change":1701,"volume":2344,"transactions":9,"vwap":2334},"2025-09-25",75.89,76,74.93,-0.85,1243700,{"date":2346,"open":2347,"high":2263,"low":2348,"close":2329,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2329},"2025-09-24",75.41,74.95,0.96,1.28,1464000,{"date":2353,"open":2354,"high":2114,"low":2192,"close":2355,"change":921,"percent_change":2285,"volume":2356,"transactions":9,"vwap":2355},"2025-09-23",76.7,75.27,1660200,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":866,"percent_change":930,"volume":2362,"transactions":9,"vwap":2361},"2025-09-22",76.98,76.010002,76.68,1350300,{"date":2364,"open":2275,"high":2275,"low":2365,"close":2263,"change":87,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2263},"2025-09-19",76.019997,-1.05,7140500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-18",76.029999,77.3,75.94,77.089996,1.25,1.65,1553700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2316,"change":201,"percent_change":1326,"volume":2382,"transactions":9,"vwap":2316},"2025-09-17",76.57,77.22,74.89,1941000,{"date":2384,"open":2379,"high":2385,"low":2386,"close":2320,"change":2387,"percent_change":2200,"volume":2388,"transactions":9,"vwap":2320},"2025-09-16",76.9,75.68,-0.08,1188700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2326,"change":1638,"percent_change":719,"volume":2394,"transactions":9,"vwap":2326},"2025-09-15",76.87,77.95,75.59,1604000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":500,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-12",79.040001,79.07,76.65,76.84,-2.98,1518700,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":739,"percent_change":1191,"volume":2409,"transactions":9,"vwap":2408},"2025-09-11",77.010002,79.41,76.86,79.2,1641700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2114,"change":921,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2114},"2025-09-10",78.13,79.16,76.51,-1.8,1741400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2306,"change":887,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2306},"2025-09-09",78.71,78.89,77.85,-0.91,1550900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":834,"percent_change":66,"volume":2430,"transactions":9,"vwap":2429},"2025-09-08",78.77,79.43,77.51,78.88,1928600,{"date":2432,"open":2433,"high":2434,"low":2371,"close":2290,"change":1563,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2290},"2025-09-05",77.35,79.21,1.77,1786700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-04",77.57,77.58,76.099998,77.19,-0.37,-0.48,2696300,{"date":2447,"open":2359,"high":2448,"low":2449,"close":2300,"change":20,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2300},"2025-09-03",77.8,76.42,0.75,1494500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2359,"change":1841,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2359},"2025-09-02",78.17,78.41,76.32,-2.72,1712800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1910,"volume":2466,"transactions":9,"vwap":2464},"2025-08-29",78.38,79.27,78.35,79.13,0.74,1176500,{"date":2468,"open":2469,"high":2419,"low":2470,"close":2471,"change":2063,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-28",78.5,77.71,78.39,0.15,1292600,{"date":2475,"open":2476,"high":2471,"low":2477,"close":2478,"change":2479,"percent_change":1254,"volume":2480,"transactions":9,"vwap":2478},"2025-08-27",77.12,77.059998,78.27,1.33,1081300,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":171,"percent_change":21,"volume":2487,"transactions":9,"vwap":2486},"2025-08-26",76.58,77.2,76.25,76.94,2365500,{"date":2489,"open":2490,"high":2440,"low":2305,"close":2215,"change":1701,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2215},"2025-08-25",77.41,-1.44,1975900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1254,"volume":2500,"transactions":9,"vwap":2498},"2025-08-22",76.61,78.54,75.95,77.64,1.32,1719200,{"date":2502,"open":2503,"high":2326,"low":2504,"close":2456,"change":1586,"percent_change":1968,"volume":2505,"transactions":9,"vwap":2456},"2025-08-21",75.51,74.86,1533000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1653,"percent_change":140,"volume":2512,"transactions":9,"vwap":2511},"2025-08-20",76.37,76.63,75.46,76.059998,1355200,{"date":2514,"open":2335,"high":2399,"low":2197,"close":2515,"change":1927,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-19",76.49,1.61,1832400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1183,"percent_change":750,"volume":2524,"transactions":9,"vwap":2523},"2025-08-18",74.46,75.29,73.99,75.28,1751100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2472,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-15",74.69,75.14,74.099998,74.42,0.2,2011500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-14",74.41,74.98,74.010002,74.27,-1.17,-1.55,1643900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-13",72.5,75.55,72.17,75.44,3.47,4.82,3572200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2139,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2139},"2025-08-12",70.64,72,70.42,1.36,1.93,2878000,{"date":2560,"open":2561,"high":2131,"low":2555,"close":2562,"change":246,"percent_change":106,"volume":2563,"transactions":9,"vwap":2562},"2025-08-11",70.96,70.61,3141800,{"date":2565,"open":2205,"high":2399,"low":178,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-08",70.53,-4.23,-5.66,5403900,{"date":2571,"open":2510,"high":2572,"low":2573,"close":2191,"change":1585,"percent_change":1442,"volume":2574,"transactions":9,"vwap":2191},"2025-08-07",75.73,72.75,4030600,{"date":2576,"open":2137,"high":2321,"low":2577,"close":2578,"change":2579,"percent_change":2293,"volume":2580,"transactions":9,"vwap":2578},"2025-08-06",73.44,74.48,0.83,2175900,{"date":2582,"open":2583,"high":2584,"low":2577,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-05",74.94,75.23,73.65,-1.85,-2.45,2545800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2183,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2183},"2025-08-04",74.75,75.85,74.63,1.12,1.51,1681100,{"date":2598,"open":2511,"high":2599,"low":2121,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-01",76.5,74.38,-1.93,-2.53,2534100,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-07-31",78.51,78.64,76.089996,76.31,-1.75,-2.24,1727600,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2085,"percent_change":2415,"volume":2619,"transactions":9,"vwap":2618},"2025-07-30",79.49,79.52,77.81,78.059998,1933300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2615,"change":1919,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2615},"2025-07-29",79.72,80.41,78.94,-0.28,1315400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":396,"volume":2634,"transactions":9,"vwap":2632},"2025-07-28",80.82,80.94,79.44,79.71,-1.04,1145400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":53,"percent_change":72,"volume":2641,"transactions":9,"vwap":2640},"2025-07-25",80.8,81.25,80.3,80.75,2285100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":166,"percent_change":53,"volume":2648,"transactions":9,"vwap":2647},"2025-07-24",80.24,81.3,80.089996,80.71,1025600,{"date":2650,"open":2632,"high":2651,"low":2632,"close":2652,"change":1585,"percent_change":867,"volume":2653,"transactions":9,"vwap":2652},"2025-07-23",81.13,80.68,1348800,{"date":2655,"open":2656,"high":2657,"low":2469,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-22",78.97,80.54,80.4,1.69,2.15,1104700,{"date":2663,"open":2464,"high":2664,"low":2607,"close":2419,"change":996,"percent_change":166,"volume":2665,"transactions":9,"vwap":2419},"2025-07-21",79.91,1175300,{"date":2667,"open":2455,"high":2668,"low":2669,"close":2670,"change":1936,"percent_change":774,"volume":2671,"transactions":9,"vwap":2670},"2025-07-18",78.81,77.65,78.69,1463900,{"date":2673,"open":2433,"high":2674,"low":2675,"close":2676,"change":1182,"percent_change":750,"volume":2677,"transactions":9,"vwap":2676},"2025-07-17",78.040001,76.66,77.93,1202000,{"date":2679,"open":2291,"high":2680,"low":2179,"close":2681,"change":2330,"percent_change":46,"volume":2682,"transactions":9,"vwap":2681},"2025-07-16",77.6,77.040001,994100,{"date":2684,"open":2685,"high":2686,"low":2277,"close":2274,"change":718,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2274},"2025-07-15",77.74,77.94,-0.79,976100,{"date":2690,"open":2433,"high":2618,"low":2691,"close":2490,"change":166,"percent_change":53,"volume":2692,"transactions":9,"vwap":2490},"2025-07-14",76.88,1249800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-11",78.8,79.18,77.36,77.38,-2.06,-2.59,1254300,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2631,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2631},"2025-07-10",80.59,80.61,79.23,-1.19,-1.48,1144600,{"date":2711,"open":2712,"high":2713,"low":2622,"close":2714,"change":2715,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-07-09",80.89,81.040001,80.63,-0.01,961500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2157,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-07-08",79.61,81.45,79.19,80.64,2,1613400,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2244,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-07-07",78.93,79.83,78.58,79.059998,-0.53,1649100,{"date":2734,"open":122,"high":2657,"low":2735,"close":2736,"change":996,"percent_change":166,"volume":2737,"transactions":9,"vwap":2736},"2025-07-03",79.080002,79.48,1159300,{"date":2739,"open":2740,"high":2741,"low":2668,"close":2742,"change":2743,"percent_change":1918,"volume":2744,"transactions":9,"vwap":2742},"2025-07-02",79.56,79.89,79.46,-0.15,1247400,{"date":2746,"open":2747,"high":2748,"low":2706,"close":2719,"change":2743,"percent_change":1918,"volume":2749,"transactions":9,"vwap":2719},"2025-07-01",79.7,80.92,1343700,{"date":2751,"open":2752,"high":2753,"low":2721,"close":2754,"change":2278,"percent_change":2531,"volume":2755,"transactions":9,"vwap":2754},"2025-06-30",80,80.28,79.76,1946900,{"date":2757,"open":2758,"high":2759,"low":2426,"close":2760,"change":2761,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-06-27",79.73,80.27,79.6,0,2610100,{"date":2764,"open":2752,"high":2765,"low":2766,"close":2760,"change":1402,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2760},"2025-06-26",80.25,79.15,0.09,2158200,{"date":2770,"open":2771,"high":2772,"low":2434,"close":2773,"change":2731,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-25",80.029999,80.38,79.53,-0.66,1636700,{"date":2777,"open":2760,"high":2778,"low":2779,"close":2780,"change":775,"percent_change":774,"volume":2781,"transactions":9,"vwap":2780},"2025-06-24",80.29,78.72,80.059998,3717000,{"date":2783,"open":2784,"high":2785,"low":2484,"close":2786,"change":1351,"percent_change":417,"volume":2787,"transactions":9,"vwap":2786},"2025-06-23",78.050003,79.38,79.28,3152800,{"date":2789,"open":2790,"high":2791,"low":2275,"close":2461,"change":332,"percent_change":1882,"volume":2792,"transactions":9,"vwap":2461},"2025-06-20",78.7,79.31,4791200,{"date":2794,"open":2795,"high":2796,"low":2676,"close":2790,"change":996,"percent_change":166,"volume":2797,"transactions":9,"vwap":2790},"2025-06-18",78.76,79.29,2998300,{"date":2799,"open":2616,"high":2622,"low":2292,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-06-17",78.68,-1.31,-1.64,3440800,{"date":2805,"open":2806,"high":2771,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-16",77.52,77.18,79.99,2.96,3.84,3894800,{"date":2813,"open":2814,"high":2815,"low":2407,"close":2271,"change":2708,"percent_change":920,"volume":2816,"transactions":9,"vwap":2271},"2025-06-13",77.67,78.33,1859100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2606,"change":834,"percent_change":66,"volume":2822,"transactions":9,"vwap":2606},"2025-06-12",77.97,79.57,77.88,2179700,{"date":2824,"open":2469,"high":2825,"low":2686,"close":2826,"change":2387,"percent_change":2200,"volume":2827,"transactions":9,"vwap":2826},"2025-06-11",79.66,78.19,3617500,{"date":2829,"open":2830,"high":2831,"low":2676,"close":2478,"change":38,"percent_change":2330,"volume":2832,"transactions":9,"vwap":2478},"2025-06-10",78.22,78.85,1268900,{"date":2834,"open":2428,"high":2790,"low":2835,"close":2836,"change":101,"percent_change":2556,"volume":2837,"transactions":9,"vwap":2836},"2025-06-09",77.28,78.080002,2106700,{"date":2839,"open":2840,"high":2841,"low":2360,"close":2271,"change":1182,"percent_change":2156,"volume":2842,"transactions":9,"vwap":2271},"2025-06-06",76.18,77.11,1601500,{"date":2844,"open":2385,"high":2845,"low":2846,"close":2847,"change":1883,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-05",77.14,75.8,76.14,-0.6,2584000,{"date":2851,"open":2271,"high":2852,"low":2853,"close":2284,"change":719,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2284},"2025-06-04",77.86,76.55,-0.64,1779400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2373,"change":1960,"percent_change":1927,"volume":2861,"transactions":9,"vwap":2373},"2025-06-03",75.91,77.099998,75.17,2046300,{"date":2863,"open":2313,"high":2864,"low":2527,"close":2305,"change":2330,"percent_change":834,"volume":2865,"transactions":9,"vwap":2305},"2025-06-02",76.35,1262800,{"date":2867,"open":2868,"high":2869,"low":2591,"close":2870,"change":310,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-05-30",75.78,76.21,75.93,-0.21,3105100,{"date":2874,"open":2407,"high":2270,"low":2183,"close":2608,"change":121,"percent_change":1653,"volume":2875,"transactions":9,"vwap":2608},"2025-05-29",1788500,{"date":2877,"open":2878,"high":2878,"low":2485,"close":2449,"change":2879,"percent_change":920,"volume":2880,"transactions":9,"vwap":2449},"2025-05-28",77.75,-1.47,1206500,{"date":2882,"open":2270,"high":2674,"low":2360,"close":2883,"change":2884,"percent_change":631,"volume":2885,"transactions":9,"vwap":2883},"2025-05-27",77.89,2.05,1845200,{"date":2887,"open":2441,"high":2888,"low":2179,"close":2316,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2316},"2025-05-23",76.71,-1.24,-1.61,1946700,{"date":2893,"open":2320,"high":2618,"low":2894,"close":2895,"change":2896,"percent_change":1183,"volume":2897,"transactions":9,"vwap":2895},"2025-05-22",76.24,77.080002,0.66,3165700,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2449,"change":2903,"percent_change":987,"volume":2904,"transactions":9,"vwap":2449},"2025-05-21",76.53,77.79,76.2,-1.07,1704100,{"date":2906,"open":2907,"high":2112,"low":2908,"close":2909,"change":1638,"percent_change":719,"volume":2910,"transactions":9,"vwap":2909},"2025-05-20",77.72,77.21,77.49,2598900,{"date":2912,"open":2274,"high":2913,"low":2206,"close":2914,"change":310,"percent_change":2871,"volume":2915,"transactions":9,"vwap":2914},"2025-05-19",78.2,77.87,2836000,{"date":2917,"open":2918,"high":2784,"low":2329,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-05-16",76.95,78.029999,1.52,1.99,3469600,{"date":2924,"open":2925,"high":2925,"low":2926,"close":2414,"change":758,"percent_change":396,"volume":2927,"transactions":9,"vwap":2414},"2025-05-15",77.39,74.85,16397900,{"date":2929,"open":2685,"high":2930,"low":2931,"close":2428,"change":2085,"percent_change":2008,"volume":2932,"transactions":9,"vwap":2428},"2025-05-14",79.11,77.25,3560800,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2624,"change":2472,"percent_change":38,"volume":2938,"transactions":9,"vwap":2624},"2025-05-13",79.3,79.5,78.11,2065800,{"date":2940,"open":2941,"high":2747,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-05-12",79.010002,77.61,78.79,2.54,3.33,3567000,{"date":2948,"open":2105,"high":2949,"low":2902,"close":2485,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2485},"2025-05-09",83.89,-9.19,-10.76,5837400,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-08",83.7,86.15,83.36,85.44,2.58,3.11,3833900,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2715,"percent_change":2715,"volume":2968,"transactions":9,"vwap":2967},"2025-05-07",82.84,83.44,82.17,82.86,2224000,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2625,"volume":2976,"transactions":9,"vwap":2974},"2025-05-06",82.54,83.56,82.15,82.87,-0.23,1279300,{"date":2978,"open":2966,"high":2979,"low":2980,"close":2981,"change":26,"percent_change":1055,"volume":2982,"transactions":9,"vwap":2981},"2025-05-05",84.050003,81.91,83.099998,1576300,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2971,"change":642,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2971},"2025-05-02",82.21,83.040001,81.64,1.76,1340800,{"date":2991,"open":2645,"high":2992,"low":122,"close":2993,"change":2994,"percent_change":2896,"volume":2995,"transactions":9,"vwap":2993},"2025-05-01",81.93,81.11,0.53,1159800,{"date":2997,"open":2719,"high":2637,"low":2998,"close":2999,"change":1873,"percent_change":719,"volume":3000,"transactions":9,"vwap":2999},"2025-04-30",78.96,80.58,1065900,{"date":3002,"open":2780,"high":3003,"low":2773,"close":3004,"change":3005,"percent_change":174,"volume":3006,"transactions":9,"vwap":3004},"2025-04-29",81.47,80.98,0.8,1267000,{"date":3008,"open":3009,"high":2713,"low":3010,"close":3011,"change":364,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-04-28",79.85,79.32,80.18,0.49,1354600,{"date":3015,"open":2408,"high":2772,"low":2795,"close":3016,"change":2186,"percent_change":2465,"volume":3017,"transactions":9,"vwap":3016},"2025-04-25",79.79,1307100,{"date":3019,"open":3020,"high":2820,"low":2545,"close":2408,"change":2945,"percent_change":3021,"volume":3022,"transactions":9,"vwap":2408},"2025-04-24",75.87,4.39,2048200,{"date":3024,"open":2340,"high":2270,"low":3025,"close":3020,"change":1457,"percent_change":1013,"volume":3026,"transactions":9,"vwap":3020},"2025-04-23",75.019997,2080000,{"date":3028,"open":3029,"high":3030,"low":2235,"close":2243,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":2243},"2025-04-22",73.48,74.019997,1.75,2.43,1583300,{"date":182,"open":2248,"high":2171,"low":3035,"close":3036,"change":2343,"percent_change":2539,"volume":3037,"transactions":9,"vwap":3036},71.28,71.92,1067900]