[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAH":3,"homepage-market-summary":35,"stock-historical-BAH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BAH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Booz Allen Hamilton Holding Corporation","NYSE",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Booz Allen Hamilton Holding Corp provides technology solutions in areas such as artificial intelligence, cybersecurity, and related fields. The company serves U.S. federal government agencies, commercial clients, and select international customers. It also provides technologies to evolve defense missions and delivers solutions to warfighters in the digital battlespace. The domains includes Consulting Services- Delivering strategic, operational, and management consulting to transform organizations; Advanced Tech- artificial intelligence, cloud integration, and data platforms. Cybersecurity that protects critical national infrastructure, military networks, and sensitive government systems and Engineering Solutions providing mission-critical technical design and hardware integration.","30,900","Mclean, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5041,2.36,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},67.35,70,70.57,67.015,70.47,-3.12,-4.43,2763887.217408,44487,67.7781,109.099998,59.5,2208795.6002271394,15.8,3991,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},130.91,2120402,773946595.657012,-41.5,"2025-04-22",[187,188,198,209,220,231,242,253,264,275,285,295,306,317,328,338,349,360,371,382,392,401,412,422,432,442,453,462,471,481,491,502,512,521,532,543,553,563,572,581,590,601,612,622,633,644,655,665,676,687,697,708,719,730,740,749,757,765,774,781,788,796,803,811,818,824,833,842,851,858,866,873,882,891,899,908,917,925,934,943,951,958,966,973,981,987,995,1004,1012,1020,1027,1036,1044,1051,1060,1068,1075,1083,1091,1100,1105,1111,1116,1124,1130,1138,1147,1152,1159,1166,1173,1182,1190,1195,1204,1211,1219,1228,1237,1245,1252,1259,1267,1276,1284,1293,1301,1309,1317,1325,1333,1342,1349,1357,1364,1371,1376,1384,1391,1399,1405,1412,1419,1425,1433,1441,1449,1456,1463,1469,1475,1480,1487,1494,1501,1509,1518,1525,1533,1539,1546,1552,1560,1569,1578,1586,1594,1601,1610,1617,1625,1634,1642,1651,1659,1667,1675,1683,1692,1700,1707,1716,1722,1729,1738,1747,1755,1762,1769,1778,1786,1794,1800,1807,1813,1820,1827,1835,1842,1851,1858,1867,1876,1884,1893,1901,1910,1914,1923,1930,1937,1945,1951,1956,1963,1968,1973,1978,1985,1993,1999,2005,2012,2019,2027,2034,2042,2049,2055,2063,2072,2080,2086,2093,2100,2108,2117,2124,2131,2139,2148,2153,2161,2168,2175,2181,2188,2196,2203,2210,2218,2226,2232,2240,2248,2255,2263,2272,2279,2285,2293,2301,2308,2314,2318,2326,2333,2341,2348,2354,2362,2369,2377,2384,2392,2399,2404,2411,2418,2427,2435,2443,2451,2458,2464,2470,2478,2487,2492,2498,2506,2513,2521,2527,2535,2543,2549,2556,2561,2570,2578,2586,2595,2604,2610,2616,2624,2631,2639,2646,2652,2660,2668,2674,2681,2688,2695,2702,2710,2716,2725,2733,2740,2748,2754,2760,2767,2773,2779,2785,2790,2796,2804,2812,2817,2825,2832,2839,2844,2848,2856,2862,2871,2878,2886,2892,2898,2906,2915,2922,2929,2936,2945,2952,2960,2967,2974,2981,2988,2995,3002,3008,3015,3022,3030],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",72.14,73.06,70.41,1.05,1.51,3009663.255786,40721,71.4288,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",69.97,70.96,69.11,69.42,-0.29,-0.42,1472428.505011,22231,69.8022,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",69.91,70.61,69.325,69.71,-0.54,-0.77,1548261.771379,26437,69.7629,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",72.08,72.445,69.31,70.25,-2.7,-3.7,2061955.383664,34541,70.3414,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",73.52,73.86,72.325,72.95,-0.87,-1.18,1240821.767662,23122,72.7924,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",75.6,76.64,73.35,73.82,-1.83,-2.42,1565747.237369,24615,74.4519,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",76.7,77.95,75.5101,75.65,-0.63,-0.83,1509347.682223,24679,76.4244,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",78,78.06,75.38,76.28,-1.1,-1.42,1688775.318075,28928,76.268,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":132,"volume":282,"transactions":283,"vwap":284},"2026-09-21",77,77.99,76.81,77.38,0.31,1474867.585051,26742,77.4043,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",78.81,78.865,77.07,-1.82,-2.31,1998238.305074,20888,77.3888,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",79.21,79.465,78.53,78.89,0.48,0.61,1037515.079112,23186,78.9117,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",78.91,79.4809,77.32,78.41,-1.65,-2.06,1419761.796242,27608,78.4741,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",78.01,81.19,77.615,80.06,0.95,1.2,1862356.471715,33585,79.7674,{"date":329,"open":266,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",79.73,77.68,79.11,3.21,4.23,1810113.56161,31567,78.9668,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",75.55,75.92,74.305,75.9,0.22,0.29,2096746.490988,27828,75.5994,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",73.05,76.05,72.6721,75.68,3.48,4.82,2369752.28956,40846,75.1806,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",72.6,73.36,71.14,72.2,0.09,0.12,1541674.593973,30663,72.5617,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",72.4,73.425,71.73,72.11,-0.69,-0.95,1683300.238015,28151,72.2096,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":78,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",72.77,74.06,72.405,72.8,-1.46,1253484.088579,23363,73.1352,{"date":393,"open":234,"high":343,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",72.65,73.88,0.71,0.97,1723385.387938,29226,73.8449,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",74.73,74.75,72.71,73.17,-2.21,-2.93,1582738.326194,32479,73.3541,{"date":413,"open":414,"high":415,"low":416,"close":268,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",75.48,76.4325,74.8501,-0.27,-0.36,1314804.987814,23919,75.5821,{"date":423,"open":424,"high":425,"low":426,"close":258,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",75.05,76.67,74.82,0.41,0.54,1650828.601148,23161,75.7541,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":301,"volume":439,"transactions":440,"vwap":441},"2026-08-28",75.46,75.97,74.6,75.24,0.36,1030536.727008,19657,75.2225,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",74.27,75.33,73.54,74.88,0.64,0.86,1750209.554527,24962,74.7143,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":427,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",73.83,75.41,74.24,0.56,887984.330613,18709,74.261,{"date":463,"open":464,"high":341,"low":465,"close":455,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",75.34,73.785,-1.39,-1.85,1423360.786155,22777,74.3089,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":248,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",76.78,76.83,74.9,75.22,-2.38,1908347.996064,22404,75.4527,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":72,"volume":488,"transactions":489,"vwap":490},"2026-08-21",76.43,77.86,76.2,77.05,0.69,915709.624413,18125,77.1074,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",78.54,79.6299,75.72,76.36,-2.48,-3.15,1380963.241714,22374,76.6639,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",75.56,80.4,78.84,3.08,4.07,2527796.219932,32557,78.9295,{"date":513,"open":514,"high":486,"low":515,"close":516,"change":517,"percent_change":193,"volume":518,"transactions":519,"vwap":520},"2026-08-18",75.98,75.36,75.76,0.79,1197045.95133,23794,75.9831,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",76.79,77.3594,74.84,74.97,-2.49,-3.21,1448723.178443,20873,75.545,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",78.5,79.3821,76.84,77.46,-0.94,-1.2,1035955.603238,22206,77.6349,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",78.56,79.45,77.06,78.4,0,1580723.713993,26780,78.2736,{"date":554,"open":555,"high":556,"low":557,"close":548,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",76.99,78.75,76.51,-0.17,-0.22,1561111.414888,27797,78.0965,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":449,"volume":569,"transactions":570,"vwap":571},"2026-08-11",77.65,80.345,78.57,0.67,2160698.6401,33335,78.7423,{"date":573,"open":354,"high":574,"low":354,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",78.24,77.9,1.85,2.43,1571776.588377,32313,77.5404,{"date":582,"open":247,"high":583,"low":584,"close":352,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",76.73,73.64,2.12,2.87,1532428.304334,28207,75.8737,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",72.38,74.535,71.81,73.93,2.02,2.81,1523517.219816,26894,73.8581,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",74.04,74.355,71.61,71.91,-1.68,-2.28,2069267.908826,31014,72.197,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",70.46,73.715,73.59,2.44,3.43,1520424.160283,28708,72.8149,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",70.58,71.605,70.3,71.15,1.43,2.05,1406320.0126,25614,71.1772,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",67.29,70.13,66.8624,69.72,1.41,2.06,2276185.010507,33914,69.2017,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",68.8,69.21,65.875,68.31,-1.86,-2.65,2442042.523375,37611,67.6085,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":28,"vwap":664},"2026-07-29",72.5,72.75,69.8,70.17,-3.02,-4.13,2385711.611825,70.7457,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",72.99,73.55,70.5,73.19,1.55,2.16,3709743.912938,46497,72.8395,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",72.56,73.56,71.18,71.64,-0.89,-1.23,3626616.515187,51828,72.1954,{"date":688,"open":689,"high":485,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",69.99,69.09,72.53,6.66,10.11,4281527.203258,69054,73.482,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",66.5,67.92,64.655,65.87,-0.26,-0.39,3648030.976215,46350,65.8694,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",65.12,66.235,64.77,66.13,2.28,3.57,2416439.162456,36377,65.8106,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",64,64.555,63.36,63.85,-0.67,-1.04,1479429.62906,27912,64.0802,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":377,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",64.71,65.91,63.54,64.52,-1.06,2206111.993947,33825,64.8206,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",65.76,67.88,64.85,65.21,-0.05,-0.08,2898300,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":640,"volume":756,"transactions":9,"vwap":754},"2026-07-16",64.86,65.46,62.73,65.26,1.32,1696800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":152,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-15",63.81,65.56,63.23,63.94,0.6,1692000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",63.18,65.07,62.8,63.56,-1.24,-1.91,1525700,{"date":775,"open":721,"high":776,"low":723,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",64.91,64.8,2.04,3.25,1933500,{"date":782,"open":721,"high":783,"low":784,"close":785,"change":786,"percent_change":259,"volume":787,"transactions":9,"vwap":785},"2026-07-10",64.41,62.0099983,62.76,-0.4,1517600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":301,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-09",62.68,63.25,60.66,63.16,0.77,2483000,{"date":797,"open":798,"high":799,"low":800,"close":790,"change":259,"percent_change":801,"volume":802,"transactions":9,"vwap":790},"2026-07-08",63.45,63.83,62.15,-1,2036000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":51,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-07",63.049999,64.15,62.31,63.31,1.6,2003200,{"date":812,"open":813,"high":814,"low":815,"close":807,"change":816,"percent_change":559,"volume":817,"transactions":9,"vwap":807},"2026-07-06",62.45,62.86,60.5,-0.14,2161500,{"date":819,"open":820,"high":821,"low":822,"close":813,"change":617,"percent_change":508,"volume":823,"transactions":9,"vwap":813},"2026-07-02",61.41,63,60.99,3365500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",61.029999,62.040001,59.88,60.0099983,-0.66,-1.09,2780200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",61.96,62.23,59.57,60.67,-1.36,-2.19,2576100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",63.099998,64.53,61.42,62.029999,-0.19,-0.31,2746800,{"date":852,"open":31,"high":853,"low":31,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",62.28,62.22,2.51,4.2,5689200,{"date":859,"open":860,"high":814,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",62.51,59.63,59.71,-2.97,-4.74,2387000,{"date":867,"open":868,"high":869,"low":870,"close":790,"change":539,"percent_change":871,"volume":872,"transactions":9,"vwap":790},"2026-06-24",64.010002,64.94,61.92,-1.88,3455800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",64.47,65,63.15,63.88,0.55,0.87,2956700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",66,66.11,62.59,63.33,-3.03,-4.57,3472800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":864,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-18",70.29,70.39,66.35,66.36,-6.67,5811700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",73.49,74.92,70.79,71.099998,-2.88,-3.89,2140600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",74.5,75.79,73.7,73.98,-0.57,-0.76,1472300,{"date":918,"open":919,"high":920,"low":668,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",76.080002,77.87,74.55,-2.86,-3.69,2221300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",77.31,77.96,75.69,77.41,0.21,0.27,1298600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",77.029999,77.91,76.44,77.2,-0.09,-0.12,1253500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":312,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-10",78.16,79.57,77.16,77.29,-2.09,1336700,{"date":952,"open":300,"high":953,"low":954,"close":955,"change":204,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-09",80.35,77.88,78.94,-0.37,1440300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":849,"volume":965,"transactions":9,"vwap":963},"2026-06-08",78.59,79.55,78.040001,79.23,-0.25,1982900,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":830,"volume":972,"transactions":9,"vwap":970},"2026-06-05",80.96,78.52,79.48,-0.53,1543300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":194,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-04",80.37,81.94,79.44,80.010002,1.92,1191800,{"date":982,"open":983,"high":984,"low":985,"close":534,"change":248,"percent_change":608,"volume":986,"transactions":9,"vwap":534},"2026-06-03",79.14,79.6,77.71,1493900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":26,"volume":994,"transactions":9,"vwap":992},"2026-06-02",82.51,83.11,79.029999,80.33,-3.72,1999100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",80.76,84.36,80.45,84.050003,4.87,6.15,2848900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":291,"volume":1011,"transactions":9,"vwap":1009},"2026-05-29",80.23,80.99,78.3,79.18,-1.87,2993600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":366,"volume":1019,"transactions":9,"vwap":1017},"2026-05-28",81.58,82.019997,80.54,81.050003,0.07,1870000,{"date":1021,"open":1022,"high":1023,"low":308,"close":1024,"change":1025,"percent_change":87,"volume":1026,"transactions":9,"vwap":1024},"2026-05-27",79.75,81.76,80.98,1.07,2110300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-26",80.029999,81.099998,78.47,79.91,1.23,1.56,2679600,{"date":1037,"open":1038,"high":308,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-22",77.25,74.11,78.68,2.33,3.05,1876100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":270,"percent_change":271,"volume":1050,"transactions":9,"vwap":1049},"2026-05-21",77.040001,77.62,75.4,76.35,1770600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",76.54,77.61,74.64,77.45,0.45,0.58,1373200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":277,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":277},"2026-05-19",76.13,78.93,74.99,2.09,2.79,2129700,{"date":1069,"open":1070,"high":1071,"low":657,"close":1072,"change":1073,"percent_change":507,"volume":1074,"transactions":9,"vwap":1072},"2026-05-18",72.63,75.32,74.91,2.24,1755200,{"date":1076,"open":1077,"high":910,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-15",74,72.35,72.67,-0.71,-0.97,1744800,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",71.84,74.14,73.38,1.79,2.5,1983300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",75.43,75.54,68.84,71.59,-3.84,-5.09,3551800,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1093,"change":301,"percent_change":448,"volume":1104,"transactions":9,"vwap":1093},"2026-05-12",75.21,77.81,2448400,{"date":1106,"open":1107,"high":1107,"low":921,"close":1108,"change":949,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-11",77.099998,74.95,-2.71,1441300,{"date":1112,"open":1113,"high":1114,"low":447,"close":1046,"change":1115,"percent_change":127,"volume":942,"transactions":9,"vwap":1046},"2026-05-08",76.23,77.14,0.19,{"date":1117,"open":555,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-07",78.13,76.040001,76.85,0.57,0.75,1544400,{"date":1125,"open":244,"high":523,"low":1126,"close":269,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":269},"2026-05-06",74.059998,0.02,0.03,1480000,{"date":1131,"open":1132,"high":506,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-05",78.25,75.5,76.26,-1.58,-2.03,1253600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-04",78.11,79.95,77.5,77.84,-0.47,-0.6,1173800,{"date":1148,"open":534,"high":1149,"low":565,"close":1150,"change":428,"percent_change":487,"volume":1151,"transactions":9,"vwap":1150},"2026-05-01",79.07,78.31,1008100,{"date":1153,"open":1154,"high":278,"low":1155,"close":1156,"change":755,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-30",76.38,75.59,77.77,1.73,1141100,{"date":1160,"open":1161,"high":1162,"low":343,"close":1163,"change":931,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-29",76.57,77.080002,76.45,0.28,1068200,{"date":1167,"open":1168,"high":1169,"low":1133,"close":1170,"change":1171,"percent_change":1018,"volume":1172,"transactions":9,"vwap":1170},"2026-04-28",76.3,77.44,76.24,0.05,863400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-27",78.82,79.63,75.84,76.19,-2.55,-3.24,1230900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":417,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-24",78.29,79.54,77.4,78.74,-0.34,913100,{"date":1191,"open":1154,"high":332,"low":1133,"close":1192,"change":1193,"percent_change":585,"volume":1194,"transactions":9,"vwap":1192},"2026-04-23",79.010002,1.64,1679900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-22",81.28,81.82,76.010002,77.37,-3.63,-4.48,3267800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":345,"percent_change":438,"volume":1210,"transactions":9,"vwap":1209},"2026-04-21",80.86,82.29,80.26,81,949600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":736,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-20",81.63,82.55,80.3,80.71,-1.3,833700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-17",82.47,83.58,81.080002,81.77,-0.92,-1.11,1003000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-16",83.21,83.97,82.34,82.69,0.39,0.47,727800,{"date":1238,"open":1023,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-15",83.29,81.15,82.3,0.88,1.08,1087900,{"date":1246,"open":1247,"high":990,"low":1248,"close":1249,"change":704,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-14",81.65,80.75,81.42,-0.48,1110000,{"date":1253,"open":1008,"high":1254,"low":1008,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-13",82.33,81.81,3.64,4.66,1127700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":839,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-10",79.5,79.74,77.79,78.17,-1.71,1269100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-09",81.44,81.55,78.48,79.53,-2.07,-2.54,1368400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":497,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-08",84.21,85.17,81.56,81.6,-2.95,2130400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-07",83.59,85.63,82.52,84.080002,0.37,0.44,1528000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1058,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-06",82.84,84.35,82.35,83.71,0.7,1313600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":618,"volume":1308,"transactions":9,"vwap":1306},"2026-04-02",80.79,83.17,80.14,83.13,2.76,1562500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":975,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":975},"2026-04-01",77.97,80.49,77.22,2.34,3,1732500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1225,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-31",79.43,80.78,77.72,78.029999,-1.17,2081500,{"date":1326,"open":1327,"high":997,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-30",78.8,78.26,78.95,0.46,0.59,2132900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-27",80.040001,80.32,78.050003,78.49,-1.84,-2.29,1092200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":992,"change":931,"percent_change":1347,"volume":1348,"transactions":9,"vwap":992},"2026-03-26",79.94,81.52,79.42,0.26,1096900,{"date":1350,"open":1261,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-25",80.15,76.69,80.12,1.24,1.57,1104800,{"date":1358,"open":970,"high":1359,"low":962,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-24",79.82,78.88,-1.02,-1.28,1350200,{"date":1365,"open":1359,"high":1366,"low":1367,"close":1368,"change":746,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-23",80.89,78.32,79.9,-0.06,1410900,{"date":1372,"open":1223,"high":1373,"low":1032,"close":1141,"change":1374,"percent_change":831,"volume":1375,"transactions":9,"vwap":1141},"2026-03-20",81.72,-0.88,9122900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1307,"volume":1383,"transactions":9,"vwap":1381},"2026-03-19",78.86,81.38,78.43,80.83,2.17,1981600,{"date":1385,"open":523,"high":1386,"low":523,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-18",79.65,78.66,1.54,2,1747200,{"date":1392,"open":1393,"high":1132,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-17",76.31,76.11,77.12,1.36,1.8,1422600,{"date":1400,"open":484,"high":1401,"low":1402,"close":516,"change":1403,"percent_change":528,"volume":1404,"transactions":9,"vwap":516},"2026-03-16",78.87,75.14,-2.51,1987500,{"date":1406,"open":1169,"high":1407,"low":557,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-13",78.34,78.27,1.16,1.5,1532300,{"date":1413,"open":1414,"high":297,"low":1415,"close":1416,"change":1417,"percent_change":1388,"volume":1418,"transactions":9,"vwap":1416},"2026-03-12",75.83,75.47,77.11,1.17,2327800,{"date":1420,"open":1047,"high":1322,"low":1421,"close":1422,"change":1135,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-11",75.73,75.94,-2.04,2076900,{"date":1426,"open":968,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-10",81.47,75.85,77.52,-3.91,-4.8,2261100,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-09",82.24,79.33,81.43,-0.46,-0.56,2242100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1065,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-06",79.87,82.11,79.019997,81.89,2.62,2558900,{"date":1450,"open":1451,"high":1452,"low":937,"close":1453,"change":1454,"percent_change":576,"volume":1455,"transactions":9,"vwap":1453},"2026-03-05",78.099998,80.43,79.8,1.45,1562100,{"date":1457,"open":1327,"high":1458,"low":937,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-04",79.39,78.35,-0.85,-1.07,2078200,{"date":1464,"open":277,"high":1465,"low":255,"close":1466,"change":1467,"percent_change":1088,"volume":1468,"transactions":9,"vwap":1466},"2026-03-03",79.51,79.2,1.39,2412500,{"date":1470,"open":1471,"high":1472,"low":1054,"close":1103,"change":1361,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1103},"2026-03-02",79.96,80.62,-1.29,1795600,{"date":1476,"open":1477,"high":1386,"low":1142,"close":1478,"change":538,"percent_change":238,"volume":1479,"transactions":9,"vwap":1478},"2026-02-27",79.12,78.83,9752500,{"date":1481,"open":1482,"high":1483,"low":340,"close":1484,"change":1257,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-26",76.099998,79.97,79.77,6.2,3139200,{"date":1488,"open":341,"high":1489,"low":444,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-25",75.99,75.11,-0.59,-0.78,1485000,{"date":1495,"open":1496,"high":1352,"low":595,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-24",74.22,75.7,1.44,1.94,1582000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1282,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-23",76.52,76.96,73.99,74.26,-3.82,2181200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-20",79.4,79.58,75.8,77.21,-2.73,-3.42,1968100,{"date":1519,"open":266,"high":1520,"low":1521,"close":1344,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1344},"2026-02-19",80.019997,77.28,1.65,2.11,1591300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1184,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1184},"2026-02-18",76.76,78.85,76.27,1.87,2.45,1466100,{"date":1534,"open":977,"high":984,"low":1154,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-17",76.42,-2.9,-3.66,2273200,{"date":1540,"open":1008,"high":1541,"low":1542,"close":1543,"change":1467,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-13",80.18,77.82,79.32,1.78,1928000,{"date":1547,"open":978,"high":1548,"low":474,"close":1549,"change":650,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-12",82.13,77.93,-2.33,3242900,{"date":1553,"open":1554,"high":1555,"low":1458,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-11",89.18,89.99,79.79,-10.16,-11.3,4000300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-10",90.31,90.45,88.48,89.95,-0.18,-0.2,1368200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-09",89.32,90.54,88.87,90.13,1.12,1.26,1718500,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-06",84.52,89.46,89.010002,4.49,5.31,1979700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1580,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1580},"2026-02-05",84.74,86.69,83.7,-0.52,-0.61,1772800,{"date":1595,"open":1596,"high":1597,"low":1240,"close":1598,"change":778,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-04",82.93,85.91,85.040001,2.46,3032700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-03",86.059998,87,82.5,83,-4.5,-5.14,2793200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1225,"percent_change":726,"volume":1616,"transactions":9,"vwap":1615},"2026-02-02",88.2,88.26,86.29,87.5,2393800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":849,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-30",87.98,88.59,87.2,88.42,-0.35,2601400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-29",91.089996,91.7,88.31,88.73,-2.37,-2.6,2705800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1388,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-28",89.98,91.69,88.25,91.099998,1.72,3055600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-27",93.080002,94.9,89.4,89.56,-4.37,-4.65,4213300,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-26",103,89.38,93.93,-8.3,-8.12,8261000,{"date":1660,"open":1661,"high":30,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-23",106.099998,100.59,102.23,6.47,6.76,6129000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1115,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-22",95.88,97.32,95.31,95.76,0.2,2173500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1523,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-21",93.72,95.85,93.28,95.57,2.26,2089500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-20",96.73,96.94,93.38,93.46,-3.94,-4.05,1791000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":345,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-16",96.93,97.7,95.92,97.4,0.3,2243800,{"date":1701,"open":1678,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":517,"volume":1706,"transactions":9,"vwap":1704},"2026-01-15",98.19,94.73,97.11,0.76,1918300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-14",95.72,97.21,95.2,96.35,1.04,1.09,1787900,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1671,"change":388,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1671},"2026-01-13",98.089996,94.99,-1.51,1613100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1331,"percent_change":302,"volume":1728,"transactions":9,"vwap":1727},"2026-01-12",96.75,97.97,96.5,96.77,1716400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-09",93.64,96.2,92.87,96.18,1.96,2.08,1938700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-08",91.73,96.9,90.83,94.22,3.96,4.39,2855300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":344,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-07",90.77,90.99,89.13,90.26,0.24,1719200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1299,"percent_change":137,"volume":1761,"transactions":9,"vwap":1760},"2026-01-06",89.26,90.5,88.5,90.040001,1968300,{"date":1763,"open":1764,"high":1636,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-05",84.32,89.34,4.45,5.24,2090100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-02",84.24,85.83,83.41,84.89,0.53,0.63,1501100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":998,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":998},"2025-12-31",84.91,85.24,84.099998,-0.79,-0.93,1071600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1128,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-30",85.12,85.52,84.26,85.15,0.04,1573000,{"date":1795,"open":1796,"high":1797,"low":1588,"close":1788,"change":417,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1788},"2025-12-29",85.58,86.18,-0.32,1523200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1753,"percent_change":1164,"volume":1806,"transactions":9,"vwap":1805},"2025-12-26",85.16,85.53,84.51,85.39,1339500,{"date":1808,"open":1809,"high":1781,"low":1810,"close":1791,"change":1811,"percent_change":1331,"volume":1812,"transactions":9,"vwap":1791},"2025-12-24",84.54,83.96,0.5,645100,{"date":1814,"open":1815,"high":1816,"low":1810,"close":1817,"change":1339,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-23",85.59,85.74,84.65,-2.13,2160800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1033,"percent_change":1498,"volume":1826,"transactions":9,"vwap":1825},"2025-12-22",86.010002,87.58,85.33,86.49,2859300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":237,"volume":1834,"transactions":9,"vwap":1832},"2025-12-19",86.080002,86.79,85.14,85.26,-0.75,19506200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1822,"change":215,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1822},"2025-12-18",86.13,88.050003,85.99,-0.62,2343200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-17",84.94,88.72,84.76,86.55,1.15,1.35,2886600,{"date":1852,"open":1853,"high":1565,"low":1000,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-16",86.5,85.4,-6.47,-7.04,4772500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-15",93.029999,93.25,91.61,91.87,-0.91,-0.98,2551600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-12",94.55,95.34,92.61,92.78,-1.6,-1.7,1941100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1396,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-11",93.5,94.62,93.36,94.38,1.46,2393500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-10",91,93.16,90.15,93.019997,2.49,2.75,3515700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":682,"volume":1900,"transactions":9,"vwap":1898},"2025-12-09",91.14,91.57,89.97,90.53,-0.81,3124000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-08",91.85,93.85,90.34,91.34,3.33,3.78,5177500,{"date":1911,"open":1615,"high":1620,"low":1847,"close":1912,"change":438,"percent_change":427,"volume":1913,"transactions":9,"vwap":1912},"2025-12-05",88.010002,2140500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-04",82.91,89.11,82.89,87.65,5.16,6.26,3417100,{"date":1924,"open":1925,"high":1605,"low":1926,"close":1927,"change":1928,"percent_change":1713,"volume":1929,"transactions":9,"vwap":1927},"2025-12-03",81.95,80.81,82.49,0.85,1745700,{"date":1931,"open":1932,"high":1605,"low":1933,"close":1934,"change":1935,"percent_change":1081,"volume":1936,"transactions":9,"vwap":1934},"2025-12-02",81.96,81.39,81.64,-0.8,1996700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1361,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-01",83.040001,83.66,82.39,82.44,-1.22,1682300,{"date":1946,"open":1304,"high":1947,"low":1948,"close":1949,"change":931,"percent_change":127,"volume":1950,"transactions":9,"vwap":1949},"2025-11-28",83.78,82.57,83.46,501600,{"date":1952,"open":1949,"high":1296,"low":1953,"close":1954,"change":786,"percent_change":1250,"volume":1955,"transactions":9,"vwap":1954},"2025-11-26",83.2,83.25,1405700,{"date":1957,"open":1223,"high":1958,"low":1248,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-25",83.92,83.65,2.89,3.58,1877400,{"date":1964,"open":1029,"high":1017,"low":1965,"close":997,"change":1966,"percent_change":1966,"volume":1967,"transactions":9,"vwap":997},"2025-11-24",79.49,-0.02,2319000,{"date":1969,"open":978,"high":1970,"low":963,"close":1320,"change":1242,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1320},"2025-11-21",82.88,1.1,1646600,{"date":1974,"open":1320,"high":1975,"low":1976,"close":1368,"change":971,"percent_change":830,"volume":1977,"transactions":9,"vwap":1368},"2025-11-20",81.54,79.37,2300000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1452,"change":971,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1452},"2025-11-19",81.019997,81.029999,79.83,-0.65,1608300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":968,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":968},"2025-11-18",81.35,82.099998,80.72,-0.7,-0.86,1457100,{"date":1994,"open":1995,"high":1954,"low":1213,"close":1996,"change":1997,"percent_change":1720,"volume":1998,"transactions":9,"vwap":1996},"2025-11-17",82.6,81.66,-1.25,2469400,{"date":2000,"open":2001,"high":1278,"low":2002,"close":1916,"change":1217,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1916},"2025-11-14",83.31,82.27,-1.54,1847600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1278,"change":2010,"percent_change":1833,"volume":2011,"transactions":9,"vwap":1278},"2025-11-13",85.059998,85.61,84.089996,-0.64,1804600,{"date":2013,"open":2014,"high":1612,"low":2015,"close":2016,"change":2017,"percent_change":1179,"volume":2018,"transactions":9,"vwap":2016},"2025-11-12",86.98,84.78,84.85,-2.22,2223900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":703,"volume":2026,"transactions":9,"vwap":2024},"2025-11-11",87.46,88.019997,86.48,87.07,-0.23,1849100,{"date":2028,"open":2029,"high":2030,"low":1829,"close":2031,"change":2032,"percent_change":558,"volume":2033,"transactions":9,"vwap":2031},"2025-11-10",87.45,89.040001,87.3,-0.15,2094500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2029,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2029},"2025-11-07",85.73,87.52,85.34,1.88,2.2,2291100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":726,"percent_change":539,"volume":2048,"transactions":9,"vwap":2047},"2025-11-06",86.17,86.94,85.029999,85.57,1845900,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":1848,"percent_change":1849,"volume":2054,"transactions":9,"vwap":2053},"2025-11-05",85.66,87.72,86.61,2211100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":746,"volume":2062,"transactions":9,"vwap":2060},"2025-11-04",85.62,86.85,84.84,85.46,-0.04,2122400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-03",86.19,86.65,84.96,85.5,-1.66,-1.9,2901300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1767,"volume":2079,"transactions":9,"vwap":2077},"2025-10-31",84.23,88.059998,83.15,87.16,4.34,4511200,{"date":2081,"open":2082,"high":1598,"low":2083,"close":2084,"change":117,"percent_change":117,"volume":2085,"transactions":9,"vwap":2084},"2025-10-30",82.86,82.23,82.82,2814400,{"date":2087,"open":2088,"high":2089,"low":1927,"close":2090,"change":1515,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-29",84.81,85.79,82.83,-3.19,3433600,{"date":2094,"open":2095,"high":1847,"low":2096,"close":2097,"change":1081,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-28",86,84.82,85.56,-1.12,4293100,{"date":2101,"open":2102,"high":2103,"low":2095,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-27",90.78,92.39,86.53,-4.87,-5.33,4774200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-24",93.6,96.13,88.11,91.4,-8.89,-8.86,8706100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":671,"percent_change":1355,"volume":2123,"transactions":9,"vwap":2122},"2025-10-23",99.67,101.8,99.050003,100.29,2665100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":772,"percent_change":2070,"volume":2130,"transactions":9,"vwap":2129},"2025-10-22",100.24,101.74,98.62,98.74,1856600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-21",101.79,102.18,100.18,100.65,-0.3,1394600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-20",98.45,101.5,98.22,100.95,2.91,2.97,1332600,{"date":2149,"open":2150,"high":1702,"low":2150,"close":2151,"change":1705,"percent_change":137,"volume":2152,"transactions":9,"vwap":2151},"2025-10-17",95,98.040001,1658100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":397,"volume":2160,"transactions":9,"vwap":2158},"2025-10-16",97,98.53,95.91,97.28,0.93,1727500,{"date":2162,"open":1695,"high":2163,"low":2164,"close":1712,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1712},"2025-10-15",98.34,95.050003,-1.45,-1.48,1469900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":194,"percent_change":1355,"volume":2174,"transactions":9,"vwap":2173},"2025-10-14",96.19,98.73,95.68,97.8,1219300,{"date":2176,"open":2155,"high":2177,"low":2178,"close":2179,"change":1460,"percent_change":1374,"volume":2180,"transactions":9,"vwap":2179},"2025-10-13",97.73,95.5,96.29,1631700,{"date":2182,"open":2183,"high":2184,"low":1704,"close":2185,"change":2186,"percent_change":1632,"volume":2187,"transactions":9,"vwap":2185},"2025-10-10",100.33,100.96,97.14,-2.59,1827100,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-09",103.5,99.45,99.73,-3.2,-3.11,1202700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1226,"percent_change":1461,"volume":2202,"transactions":9,"vwap":2201},"2025-10-08",104.94,105.55,102.66,102.93,1242500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":132,"percent_change":1234,"volume":2209,"transactions":9,"vwap":2208},"2025-10-07",103.67,104.69,102.35,104.040001,1650100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":956,"volume":2217,"transactions":9,"vwap":2215},"2025-10-06",103.28,105.010002,103.15,103.64,-0.38,1274400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1242,"volume":2225,"transactions":9,"vwap":2223},"2025-10-03",103.58,105.76,103.11,104.019997,0.91,1812200,{"date":2227,"open":2228,"high":2229,"low":2142,"close":2222,"change":2230,"percent_change":1811,"volume":2231,"transactions":9,"vwap":2222},"2025-10-02",102,103.52,0.51,1546600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-01",99.75,102.85,99.18,102.6,2.65,1995100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1025,"volume":2247,"transactions":9,"vwap":2245},"2025-09-30",99.71,100.19,98.7,99.95,1.06,1345900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":848,"percent_change":848,"volume":2254,"transactions":9,"vwap":2253},"2025-09-29",99.37,99.91,98.33,98.89,2176800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":671,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-26",98.15,99.27,97.55,99.080002,1.59,1364400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-25",98.88,99.58,96.96,97.53,-1.75,-1.76,2128200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":323,"percent_change":397,"volume":2278,"transactions":9,"vwap":2277},"2025-09-24",99.23,100.21,98.71,99.28,1903800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2252,"change":388,"percent_change":388,"volume":2284,"transactions":9,"vwap":2252},"2025-09-23",100.029999,100.61,98.13,1912100,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-22",102.13,98.75,99.79,-2.35,-2.3,2538500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2159,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-19",101.83,102.7,100.23,102.14,0.92,3558200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":956,"percent_change":418,"volume":2307,"transactions":9,"vwap":2306},"2025-09-18",101.71,103.019997,100.73,101.21,1692300,{"date":2309,"open":2298,"high":2310,"low":2311,"close":2312,"change":964,"percent_change":964,"volume":2313,"transactions":9,"vwap":2312},"2025-09-17",103.080002,101.3,101.58,1529200,{"date":2315,"open":2287,"high":2316,"low":2306,"close":2295,"change":931,"percent_change":931,"volume":2317,"transactions":9,"vwap":2295},"2025-09-16",102.69,1718100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":1593,"transactions":9,"vwap":2323},"2025-09-15",104.52,104.61,101.29,101.62,-3,-2.87,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":137,"percent_change":1122,"volume":2332,"transactions":9,"vwap":2331},"2025-09-12",103.72,105.24,103.7,104.62,1427400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":87,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-11",102.89,104.44,102.24,103.84,1.31,1970800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1840,"percent_change":1145,"volume":2347,"transactions":9,"vwap":2346},"2025-09-10",102.64,103.63,101.41,102.5,1711800,{"date":2349,"open":2350,"high":2214,"low":2351,"close":2352,"change":628,"percent_change":639,"volume":2353,"transactions":9,"vwap":2352},"2025-09-09",101.47,101.17,103.12,1458700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":915,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-08",102.27,102.45,100.5,101.69,-0.74,2015800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2357,"change":1833,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2357},"2025-09-05",104,105.07,101.56,-0.73,2395100,{"date":2370,"open":2371,"high":2372,"low":2337,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-04",104.45,105.73,103.2,-3.55,-3.33,2163300,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2375,"percent_change":888,"volume":2383,"transactions":9,"vwap":2382},"2025-09-03",110,110.55,106.24,106.75,1417700,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1396,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-02",108.07,110.16,107.95,110.080002,1.25,1061100,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1811,"percent_change":1330,"volume":2398,"transactions":9,"vwap":2397},"2025-08-29",108.22,109.27,108.18,108.72,798900,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2394,"change":1179,"percent_change":2291,"volume":2403,"transactions":9,"vwap":2394},"2025-08-28",110.42,107.85,1153600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1811,"percent_change":1057,"volume":2410,"transactions":9,"vwap":2409},"2025-08-27",110.07,111.2,109.83,110.77,1045500,{"date":2412,"open":2395,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1705,"volume":2417,"transactions":9,"vwap":2415},"2025-08-26",110.31,108.77,110.27,0.83,2476900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-25",110.11,111.010002,108.63,109.44,-0.49,-0.45,926300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1242,"volume":2434,"transactions":9,"vwap":2432},"2025-08-22",108.99,112.22,108.75,109.93,0.96,959700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":559,"volume":2442,"transactions":9,"vwap":2440},"2025-08-21",108.79,109.25,108.13,108.97,-0.24,964300,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":704,"volume":2450,"transactions":9,"vwap":2448},"2025-08-20",109.66,109.7,107.77,109.21,-0.43,1116700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":302,"percent_change":458,"volume":2457,"transactions":9,"vwap":2456},"2025-08-19",109.55,111.029999,108.43,109.64,1181800,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2462,"change":204,"percent_change":417,"volume":2463,"transactions":9,"vwap":2462},"2025-08-18",110.44,110.87,109.029999,1357300,{"date":2465,"open":2402,"high":2466,"low":2467,"close":2468,"change":1417,"percent_change":1243,"volume":2469,"transactions":9,"vwap":2468},"2025-08-15",110.29,107.17,109.32,1943400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":25,"volume":2477,"transactions":9,"vwap":2475},"2025-08-14",109.96,110.9,107.099998,108.15,-3.48,1660600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-13",108.37,111.68,107,111.63,2.6,2.38,2502100,{"date":2488,"open":2438,"high":2489,"low":2490,"close":2462,"change":2032,"percent_change":816,"volume":2491,"transactions":9,"vwap":2462},"2025-08-12",109.48,107.67,1950500,{"date":2493,"open":2494,"high":2495,"low":30,"close":2496,"change":539,"percent_change":831,"volume":2497,"transactions":9,"vwap":2496},"2025-08-11",110.35,111.8,109.18,1256900,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":956,"volume":2505,"transactions":9,"vwap":2503},"2025-08-08",110.94,111.84,109.97,110.38,-0.41,1304500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":78,"percent_change":1081,"volume":2512,"transactions":9,"vwap":2511},"2025-08-07",112.81,114.48,110.25,110.79,1813400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":152,"volume":2520,"transactions":9,"vwap":2518},"2025-08-06",111.089996,111.9,110.45,111.87,0.42,1245900,{"date":2522,"open":2523,"high":2524,"low":2379,"close":2525,"change":1127,"percent_change":1127,"volume":2526,"transactions":9,"vwap":2525},"2025-08-05",111.79,112.99,111.45,1636600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1157,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-04",109.68,111.67,108.85,111.43,1.58,1147600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2446,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2446},"2025-08-01",107.31,109.79,106.47,2.37,2.21,2106800,{"date":2544,"open":2545,"high":2437,"low":2546,"close":2547,"change":2032,"percent_change":816,"volume":2548,"transactions":9,"vwap":2547},"2025-07-31",106.72,106.5,107.33,1767600,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2367,"percent_change":725,"volume":2555,"transactions":9,"vwap":2554},"2025-07-30",107.5,109.33,106.34,107.48,3043600,{"date":2557,"open":2558,"high":2558,"low":1661,"close":2559,"change":1714,"percent_change":94,"volume":2560,"transactions":9,"vwap":2559},"2025-07-29",108.87,108.21,2637000,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-07-28",112.5,113,105.84,107.12,-5.93,-5.25,3806600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1273,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-25",116.99,120.050003,109.56,113.050003,-1.8,4378400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":260,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-24",115.56,116.64,113.59,115.12,-0.72,2239200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-23",112.65,116.089996,112.24,115.95,4.06,3.63,2231300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-07-22",111.24,112.29,109.16,111.89,2.57,2.35,2638700,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2468,"change":117,"percent_change":117,"volume":2609,"transactions":9,"vwap":2468},"2025-07-21",109.15,110.72,108.52,1430100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2552,"change":301,"percent_change":1291,"volume":2615,"transactions":9,"vwap":2552},"2025-07-18",109.5,110.28,108.73,1105800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2531,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2531},"2025-07-17",104.93,109.65,104.91,3.85,3.67,2035200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":344,"volume":924,"transactions":9,"vwap":2629},"2025-07-16",105.17,106.29,103.47,105,0.23,{"date":2632,"open":2447,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-15",107.86,104.76,104.77,-2.98,-2.77,1923600,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":2644,"percent_change":1705,"volume":2645,"transactions":9,"vwap":2643},"2025-07-14",106.32,108.42,107.75,0.81,1491900,{"date":2647,"open":2648,"high":2402,"low":2649,"close":2650,"change":2360,"percent_change":377,"volume":2651,"transactions":9,"vwap":2650},"2025-07-11",107.089996,106.12,106.94,1116100,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":142,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-10",107.22,109.22,106.25,107.68,0.62,1172400,{"date":2661,"open":2662,"high":2402,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-09",107.82,105.83,107.019997,-0.55,-0.51,1470800,{"date":2669,"open":2538,"high":2670,"low":2671,"close":2672,"change":922,"percent_change":2186,"volume":2673,"transactions":9,"vwap":2672},"2025-07-08",109.9,107.47,107.57,2215700,{"date":2675,"open":2676,"high":2607,"low":2677,"close":2678,"change":1410,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-07-07",109.29,108.8,110.43,1.38,1825000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":142,"percent_change":302,"volume":2687,"transactions":9,"vwap":2686},"2025-07-03",108.65,110.67,108.27,108.93,1584400,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2685,"change":2433,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2685},"2025-07-02",106.98,108.94,106.67,0.89,1900500,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2537,"change":2700,"percent_change":1042,"volume":2701,"transactions":9,"vwap":2537},"2025-07-01",104.11,107.36,103.68,3.18,1957500,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":1033,"volume":2709,"transactions":9,"vwap":2707},"2025-06-30",102.75,104.57,101.99,104.13,1.27,2710700,{"date":2711,"open":2712,"high":2344,"low":2713,"close":2714,"change":2504,"percent_change":786,"volume":2715,"transactions":9,"vwap":2714},"2025-06-27",103.37,101.75,102.86,3780600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-06-26",101.93,103.65,101.19,103.27,1.93,1.9,2031100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-25",100.77,102.79,99.82,101.34,1.18,1532200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":971,"percent_change":971,"volume":2739,"transactions":9,"vwap":2738},"2025-06-24",100.54,101.13,98.95,100.16,1903900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-06-23",99.97,101.89,99.61,100.69,0.72,1609200,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2742,"change":1136,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2742},"2025-06-20",101.94,99.48,-1.99,3315100,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2228,"change":559,"percent_change":559,"volume":2759,"transactions":9,"vwap":2228},"2025-06-18",102.19,103.53,101.15,1382600,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1171,"percent_change":1171,"volume":2766,"transactions":9,"vwap":2765},"2025-06-17",101.78,103.73,101.029999,102.22,1667900,{"date":2768,"open":2728,"high":2310,"low":2769,"close":2770,"change":2771,"percent_change":831,"volume":2772,"transactions":9,"vwap":2770},"2025-06-16",100.81,102.17,-1.13,2051300,{"date":2774,"open":2756,"high":2775,"low":2776,"close":2777,"change":324,"percent_change":2731,"volume":2778,"transactions":9,"vwap":2777},"2025-06-13",104.71,101.31,103.3,2209400,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2782,"change":1454,"percent_change":1498,"volume":2784,"transactions":9,"vwap":2782},"2025-06-12",100.28,102.099998,99.93,1850800,{"date":2786,"open":2358,"high":2787,"low":2788,"close":2136,"change":549,"percent_change":549,"volume":2789,"transactions":9,"vwap":2136},"2025-06-11",100.76,99.13,1790800,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2136,"change":1997,"percent_change":683,"volume":2795,"transactions":9,"vwap":2136},"2025-06-10",102.49,102.68,100.34,1779700,{"date":2797,"open":2798,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-06-09",103.79,101.27,101.9,-1.35,-1.31,2080400,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":1714,"volume":2811,"transactions":9,"vwap":2809},"2025-06-06",102.43,104.56,102.34,103.25,1.11,1691800,{"date":2813,"open":2814,"high":2814,"low":2815,"close":2298,"change":956,"percent_change":418,"volume":2816,"transactions":9,"vwap":2298},"2025-06-05",103.26,101.050003,2075900,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2291,"volume":2824,"transactions":9,"vwap":2822},"2025-06-04",104.79,105.43,102.33,102.51,-2.41,2375200,{"date":2826,"open":2827,"high":2828,"low":2311,"close":2829,"change":2830,"percent_change":1034,"volume":2831,"transactions":9,"vwap":2829},"2025-06-03",103.33,105.45,104.92,1.61,2251500,{"date":2833,"open":2834,"high":2835,"low":2207,"close":2836,"change":2837,"percent_change":2637,"volume":2838,"transactions":9,"vwap":2836},"2025-06-02",105.72,106.050003,103.31,-2.94,2565000,{"date":2840,"open":2841,"high":2656,"low":2842,"close":2656,"change":1775,"percent_change":1811,"volume":2843,"transactions":9,"vwap":2656},"2025-05-30",105.92,105.040001,2370400,{"date":2845,"open":2846,"high":2650,"low":2364,"close":2834,"change":2246,"percent_change":107,"volume":2847,"transactions":9,"vwap":2834},"2025-05-29",106.22,2613000,{"date":2849,"open":2850,"high":2851,"low":2364,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-05-28",106.080002,108.78,104.66,-5.15,-4.69,3386900,{"date":2857,"open":2496,"high":2858,"low":2859,"close":2860,"change":596,"percent_change":1530,"volume":2861,"transactions":9,"vwap":2860},"2025-05-27",110.61,105.96,109.81,3195900,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-05-23",106.8,113.5,104.050003,107.79,-21.34,-16.53,8972200,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":396,"percent_change":879,"volume":2877,"transactions":9,"vwap":2876},"2025-05-22",127.94,129.37,126.59,129.13,1821000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":1865,"volume":2885,"transactions":9,"vwap":2883},"2025-05-21",128.53,129.5,127.83,128.42,-1.27,1575700,{"date":2887,"open":2888,"high":181,"low":2889,"close":2890,"change":1234,"percent_change":1698,"volume":2891,"transactions":9,"vwap":2890},"2025-05-20",129.3,129.2,129.69,1011800,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2888,"change":58,"percent_change":152,"volume":2897,"transactions":9,"vwap":2888},"2025-05-19",129.039993,130.81,127.93,1641000,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2693,"volume":2905,"transactions":9,"vwap":2903},"2025-05-16",126.62,129.10001,126.27,128.81,1.14,2185000,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-05-15",123.62,128.050003,123.21,127.67,4.22,3.42,1438800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":417,"percent_change":559,"volume":2921,"transactions":9,"vwap":2920},"2025-05-14",124.3,124.64,122.43,123.45,1573900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":378,"percent_change":915,"volume":2928,"transactions":9,"vwap":2927},"2025-05-13",124.9,125,122.92,123.72,1240300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":1242,"percent_change":396,"volume":2935,"transactions":9,"vwap":2934},"2025-05-12",125.11,125.66,122.29,124.67,1294900,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-09",124.47,124.78,123.25,123.79,0.16,0.13,991100,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":1291,"percent_change":438,"volume":2951,"transactions":9,"vwap":2950},"2025-05-08",124.33,124.94,123.17,123.63,1050000,{"date":2953,"open":2954,"high":2908,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-05-07",122.89,121.51,123.19,-0.16,-0.13,1151100,{"date":2961,"open":2962,"high":2927,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-06",118.35,123.35,4.18,3.51,2009100,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2010,"percent_change":971,"volume":2973,"transactions":9,"vwap":2972},"2025-05-05",120.099998,121.42,118.81,119.17,1225800,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":1164,"percent_change":2630,"volume":2980,"transactions":9,"vwap":2979},"2025-05-02",121.43,122.029999,118.45,119.81,1418400,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2424,"percent_change":2504,"volume":2987,"transactions":9,"vwap":2986},"2025-05-01",119.64,120.56,117.3,119.53,1403000,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2746,"percent_change":763,"volume":2994,"transactions":9,"vwap":2993},"2025-04-30",119,120.25,117.77,120.019997,1530400,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":58,"percent_change":427,"volume":3001,"transactions":9,"vwap":3000},"2025-04-29",118.83,120.79,117.89,119.3,1196200,{"date":3003,"open":3004,"high":3005,"low":3006,"close":2971,"change":1492,"percent_change":1983,"volume":3007,"transactions":9,"vwap":2971},"2025-04-28",119.040001,120.75,116.78,1142300,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1347,"percent_change":344,"volume":3014,"transactions":9,"vwap":3013},"2025-04-25",119.77,120.51,117.41,119.59,1706700,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":2145,"percent_change":1089,"volume":3021,"transactions":9,"vwap":3020},"2025-04-24",117.66,119.66,116.4,119.33,2504100,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":1575,"volume":3029,"transactions":9,"vwap":3027},"2025-04-23",117.5,118.23,115.79,116.42,1.29,3223900,{"date":185,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},112.28,115.37,112.25,115.13,2.85,2.54,2465200]