[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFAM":3,"homepage-market-summary":30,"stock-historical-BFAM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BFAM","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},"BRIGHT HORIZONS FAMILY SOLUTIONS INC.","NYSE",null,"SERVICES-CHILD DAY CARE SERVICES","Bright Horizons Family Solutions Inc provider of early education and child care, family care solutions, and workforce education services that help working families and client employees personally and professionally. It provides services under multi-year contracts with employers that offer early education and child care, back-up care, and educational advisory services as part of their employee benefits package. The company has three business segments; Full-service center-based child care, Backup care, and Educational advisory services. The majority of the revenue is generated by full-service center-based child care, which includes traditional center-based child care and early education services. Other services provided by the company include in-home child and elder care, and Others.","32,200","Newton, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},64.26,64.83,65,64.05,-0.57,-0.88,595337.871486,13264,64.4057,109.86,57.63,935289.9073521793,12.7,3443,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},132.99001,817405,298352986.745397,-45.12,"2025-04-22",[182,183,193,204,214,224,235,246,257,268,279,290,300,311,322,333,344,353,362,371,382,393,404,415,425,435,445,456,466,477,488,498,508,519,530,541,552,562,572,582,593,602,611,621,632,643,654,664,674,683,694,705,716,727,738,747,754,761,770,777,784,790,797,804,808,817,825,832,841,848,857,864,873,881,888,895,902,909,918,926,935,944,952,960,969,977,986,992,1000,1007,1014,1021,1030,1037,1045,1053,1062,1070,1079,1086,1095,1102,1110,1117,1125,1133,1141,1148,1156,1165,1173,1179,1188,1196,1205,1213,1221,1230,1239,1246,1254,1262,1271,1280,1286,1294,1302,1310,1318,1324,1331,1340,1348,1356,1364,1371,1378,1386,1393,1400,1405,1414,1421,1428,1436,1444,1451,1459,1465,1472,1477,1485,1493,1502,1508,1513,1520,1528,1536,1542,1548,1555,1564,1573,1579,1588,1596,1604,1612,1621,1630,1636,1645,1652,1661,1670,1678,1685,1694,1702,1710,1719,1728,1736,1743,1751,1759,1767,1775,1784,1792,1799,1807,1815,1822,1831,1838,1846,1854,1862,1869,1877,1885,1891,1899,1905,1913,1919,1927,1936,1944,1950,1956,1963,1971,1977,1985,1993,2001,2009,2017,2022,2028,2034,2041,2048,2056,2063,2071,2079,2088,2095,2102,2110,2117,2124,2132,2140,2148,2155,2159,2166,2172,2178,2186,2192,2197,2206,2212,2218,2226,2234,2242,2249,2256,2263,2270,2278,2285,2292,2299,2308,2314,2321,2329,2338,2345,2354,2363,2370,2379,2387,2394,2399,2406,2414,2421,2428,2436,2444,2450,2456,2462,2470,2478,2486,2493,2500,2508,2515,2521,2529,2537,2545,2552,2561,2568,2575,2583,2591,2598,2605,2612,2620,2626,2632,2638,2645,2654,2661,2668,2676,2682,2688,2696,2704,2710,2718,2725,2733,2739,2744,2751,2759,2768,2774,2782,2789,2797,2805,2813,2820,2827,2833,2842,2849,2855,2863,2870,2876,2884,2889,2898,2906,2913,2920,2926,2935,2941,2948,2955,2961,2967,2973,2981,2990,2998,3005,3012,3017,3024,3029,3036,3043,3050],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",64.39,66.11,64.25,1.11,1.74,639082.58266,16326,65.102,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",63.95,64.34,63.37,63.72,-0.07,-0.11,682685.482486,13875,63.8511,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":107,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",64.19,64.655,62.99,63.79,0.09,835965.845104,16880,63.9277,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",65.49,63.66,63.73,-2.13,-3.23,754814.774564,16129,64.0628,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",66.04,66.66,65.44,65.86,-0.48,-0.72,841360.121267,14839,66.1021,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",66.88,67.6,65.5801,66.34,-0.17,-0.26,849463.208005,15971,66.1273,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",65.07,67.57,64.12,66.51,1.55,2.39,1198034.021865,20489,66.431,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",64.6,66.02,63.89,64.96,1.68,2.65,1451682.445083,24747,65.0559,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",65.56,66.23,63.02,63.28,-2.39,-3.64,1008308.775389,18797,63.5888,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",66.9,66.97,65.48,65.67,-1.42,-2.12,2392052.044789,21276,65.7805,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",68.32,66.95,67.09,-1.59,-2.32,974967.330721,18056,67.33,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",67.23,69.76,67.03,68.68,1.27,1.88,1076885.324422,19879,68.8363,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",66.41,67.77,65.4,67.41,0.54,0.81,1188815.686616,23963,67.1016,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",66.83,68.03,66.015,66.87,1.75,2.69,857442.297309,16859,67.0773,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",64.66,65.45,63.23,65.12,0.85,1.32,1243751.31942,18410,64.8518,{"date":345,"open":271,"high":346,"low":347,"close":348,"change":295,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",66.89,63.705,64.27,-2.41,878414.184593,19436,64.759,{"date":354,"open":355,"high":356,"low":16,"close":229,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",66.07,67.22,-0.75,-1.13,1059285.37155,21253,65.4529,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":275,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",69.47,66.53,66.61,-5.18,943365.010288,20421,67.1428,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",70.14,70.72,68.88,70.25,-0.84,-1.18,670097.849667,14872,70.1805,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",72.49,73.6629,70.93,71.09,-0.86,-1.2,761560.905392,16307,71.4926,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",72.66,73.305,71.445,71.95,-1.12,-1.53,622462.033788,14723,72.1799,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",74.48,75.12,72.86,73.07,-1.11,-1.5,572214.651734,14041,73.4063,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":377,"volume":422,"transactions":423,"vwap":424},"2026-08-31",74.31,74.87,72.84,74.18,-0.63,786652.596282,13533,74.2637,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",73.66,75.35,74.81,0.48,0.65,456704.697464,9055,74.8206,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":241,"volume":442,"transactions":443,"vwap":444},"2026-08-27",74.28,75.18,73.98,74.33,-0.13,583215.258604,13529,74.4246,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",74.055,74.5,73.075,74.46,0.57,0.77,507542.712403,12035,74.0051,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":242,"volume":463,"transactions":464,"vwap":465},"2026-08-25",73.14,74.11,72.94,73.89,-0.19,451772.84403,11300,73.7345,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",73.22,75.46,72.42,74.08,1.2,1.65,616617.635645,13174,74.3069,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",73.13,73.525,72.255,72.88,-0.73,-0.99,537165.181055,11933,72.8355,{"date":489,"open":490,"high":491,"low":470,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",73.15,74.12,73.61,0.5,0.68,621413.442336,13681,73.4123,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":318,"volume":505,"transactions":506,"vwap":507},"2026-08-19",73.04,75.17,72.47,73.11,0.59,872612.790426,15485,73.484,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",71.41,73.79,71.38,72.52,2.23,3.17,601489.604556,13934,72.7879,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",70.4,71.57,69.9726,70.29,-1.02,-1.43,668032.348956,15136,70.6256,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",73.63,74.62,70.54,71.31,-1.94,-2.65,577469.700523,16077,71.2998,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",71.94,73.94,71.53,73.25,1.79,2.5,743317.094328,15071,73.0297,{"date":553,"open":554,"high":398,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",70.65,70.1701,71.46,-0.06,-0.08,628615.574825,15066,71.2945,{"date":563,"open":564,"high":490,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",71.72,71.51,71.52,-0.96,-1.32,493015.371205,12736,72.0769,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",72.1,73.68,72.48,-0.9,-1.23,545666.672696,14285,72.7869,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",73.54,74.96,72.78,73.38,-0.59,-0.8,657123.35206,16715,73.7791,{"date":594,"open":585,"high":585,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",73.21,73.97,-1.55,-2.05,652093.994719,15020,73.9474,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":558,"percent_change":200,"volume":608,"transactions":609,"vwap":610},"2026-08-05",76.31,76.62,74.6601,75.52,582024.26292,14176,75.5136,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":21,"volume":618,"transactions":619,"vwap":620},"2026-08-04",74.75,76.99,73.72,75.6,-0.67,748697.739582,18845,75.5912,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",75.57,77.8,75.335,76.27,1.73,2.32,959439.347653,20719,76.5838,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",76.385,79.405,74.325,74.54,-3.41,-4.37,1089749.17595,23004,75.8349,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",80.57,81.705,77.47,77.95,-4.73,-5.72,915447.932977,20393,78.2111,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":548,"volume":661,"transactions":662,"vwap":663},"2026-07-29",80.66,83.03,79.8,82.68,2.02,922108.938342,15753,82.3793,{"date":665,"open":666,"high":667,"low":668,"close":656,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",79.25,81.45,78.785,2.81,3.61,963272.988507,17502,80.662,{"date":675,"open":676,"high":666,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",76.32,77.85,2.08,2.75,826735.848408,16928,78.2737,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",74.68,76.1,74.58,75.77,1.45,1.95,577582.024289,15633,75.423,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",72.08,74.43,71,74.32,2.28,3.16,713806.224769,15362,73.7724,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",75.24,75.785,70.73,72.04,-2.53,-3.39,1348162.069052,22949,72.205,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",76.22,77.18,74.26,74.57,-2.94,-3.79,739892.462643,14592,74.8321,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",75.81,77.795,74.94,77.51,0.93,1.21,983577.719994,19819,77.0753,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",78,79.41,76.029999,76.58,0.55,0.72,756100,{"date":748,"open":749,"high":750,"low":749,"close":742,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":742},"2026-07-16",74.35,77.15,2.04,2.76,675100,{"date":755,"open":756,"high":757,"low":503,"close":758,"change":67,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-15",73.3,75.71,73.99,1.23,963500,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",73.34,74.29,72.67,73.089996,-1.67,-2.23,757800,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":689,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-13",74.07,75.31,74.76,1.98,811000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":399,"percent_change":411,"volume":783,"transactions":9,"vwap":782},"2026-07-10",75.26,75.56,71.77,73.31,886000,{"date":785,"open":544,"high":786,"low":787,"close":697,"change":788,"percent_change":21,"volume":789,"transactions":9,"vwap":697},"2026-07-09",75.69,73.77,-0.66,1121100,{"date":791,"open":792,"high":793,"low":774,"close":794,"change":400,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-08",76.44,76.55,75.089996,-2,817600,{"date":798,"open":799,"high":800,"low":801,"close":605,"change":802,"percent_change":472,"volume":803,"transactions":9,"vwap":605},"2026-07-07",76.66,78.059998,76.48,0.91,690100,{"date":805,"open":533,"high":688,"low":587,"close":757,"change":451,"percent_change":806,"volume":807,"transactions":9,"vwap":757},"2026-07-06",0.76,966400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",73.37,75.2,72.64,75.14,2.11,2.89,739900,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",71.98,74.39,73.029999,2.15,3.03,969900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":112,"percent_change":112,"volume":831,"transactions":9,"vwap":830},"2026-06-30",70.24,71.66,69.99,70.88,656400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",71.080002,71.5,70.35,70.89,0.75,1.07,1020700,{"date":842,"open":843,"high":844,"low":843,"close":373,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":373},"2026-06-26",66.010002,70.5,3.23,4.83,1882100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",67.63,68.37,66.54,66.91,-1.01,-1.49,1113800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":678,"percent_change":701,"volume":863,"transactions":9,"vwap":862},"2026-06-24",66.77,68.65,66.13,67.92,1169300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",64.58,65.98,64.22,65.84,1.82,2.84,889600,{"date":874,"open":875,"high":248,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",63.82,63.55,64.019997,-0.3,-0.47,899000,{"date":882,"open":217,"high":883,"low":884,"close":885,"change":886,"percent_change":430,"volume":887,"transactions":9,"vwap":885},"2026-06-18",64.81,63,64.32,0.31,1972300,{"date":889,"open":348,"high":890,"low":891,"close":892,"change":388,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-17",65.89,63.8,64.010002,-1.33,1402700,{"date":896,"open":897,"high":336,"low":875,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",63.92,64.87,1.06,1.66,867100,{"date":903,"open":904,"high":861,"low":273,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",64.33,63.81,-1.04,-1.6,917300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-12",65.32,65.51,63.96,64.85,-0.46,-0.7,878100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":89,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-11",63.83,65.52,63.060001,65.31,1.59,970100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",61.5,64.54,61.14,64.29,2.78,4.52,1206400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-09",59.07,61.65,58.69,61.51,2.33,3.94,929100,{"date":945,"open":946,"high":928,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",61.34,58.99,59.18,-2.99,-4.81,918200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":89,"volume":959,"transactions":9,"vwap":957},"2026-06-05",62.86,64.47,61.62,62.17,0.63,1038700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",60.91,62.48,60.25,61.54,1.9,3.19,1255200,{"date":970,"open":971,"high":972,"low":26,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",60.86,60.99,59.64,-1.39,-2.28,1304100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",64.43,65.010002,60.43,61.029999,-4.48,-6.84,1254100,{"date":987,"open":988,"high":989,"low":988,"close":912,"change":815,"percent_change":990,"volume":991,"transactions":9,"vwap":912},"2026-06-01",62.87,65.96,4.62,1406500,{"date":993,"open":994,"high":217,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",62,61.53,62.62,1.05,1.71,1393500,{"date":1001,"open":1002,"high":1003,"low":940,"close":1004,"change":567,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-28",62.31,63.35,61.57,-1.54,1263400,{"date":1008,"open":17,"high":1009,"low":1010,"close":1011,"change":711,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-27",65.82,62.41,62.53,-3.89,1277300,{"date":1015,"open":282,"high":1016,"low":262,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-26",67.47,65.059998,-2.69,-3.97,1311000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-22",67.46,68.83,67.010002,67.75,0.2,0.3,919700,{"date":1031,"open":282,"high":1032,"low":1033,"close":1034,"change":557,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-21",67.91,65.63,67.55,-0.09,812400,{"date":1038,"open":327,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",67.73,65.5,67.61,0.23,0.34,1046200,{"date":1046,"open":1024,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-19",70.82,67.17,67.38,-0.79,-1.16,1252300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-18",68.14,70.33,68.010002,68.17,-0.41,-0.6,1604700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":577,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-15",69.95,71.92,68.33,68.58,-1.3,1550900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-14",68.66,69.67,67.3,69.48,0.86,1.25,1768300,{"date":1080,"open":1081,"high":1082,"low":1041,"close":1083,"change":1084,"percent_change":231,"volume":1085,"transactions":9,"vwap":1083},"2026-05-13",68.82,69.81,68.62,-0.5,10150700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-12",69.58,70.31,68.26,69.12,0.44,0.64,2092200,{"date":1096,"open":1097,"high":1098,"low":860,"close":305,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":305},"2026-05-11",70.58,71.07,-1.91,-2.71,1554500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":700,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-08",71.33,72.059998,69.49,70.59,3.34,3103000,{"date":1111,"open":1112,"high":1113,"low":18,"close":1114,"change":690,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-07",66.75,69.89,68.31,2.94,1973300,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-06",74.69,66,66.36,-15.21,-18.65,2020600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":339,"volume":1132,"transactions":9,"vwap":1130},"2026-05-05",80.8,81.95,79.059998,81.57,0.69,1056900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":617,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-04",81.19,82.2,80.18,80.88,-0.82,643600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1092,"percent_change":317,"volume":1147,"transactions":9,"vwap":1146},"2026-05-01",82.019997,82.81,80.81,81.55,605200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":358,"volume":1155,"transactions":9,"vwap":1153},"2026-04-30",81.010002,81.75,80.48,81.11,-0.93,701800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-29",81.76,82.14,80.82,82.040001,0.46,0.56,471300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1043,"volume":1172,"transactions":9,"vwap":1170},"2026-04-28",82.029999,83.32,81.29,81.58,0.28,523300,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1171,"percent_change":152,"volume":1178,"transactions":9,"vwap":1177},"2026-04-27",80.54,82.15,81.3,553900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-24",81.34,81.96,79.7,81.019997,-0.68,-0.83,734700,{"date":1189,"open":1190,"high":1191,"low":1184,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",84.2,84.33,81.7,-3.29,-3.87,1246200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-22",85.69,86.69,84.77,84.99,-0.28,-0.33,552000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":122,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-21",85.41,86.23,84.83,85.27,0.29,750700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":886,"volume":1220,"transactions":9,"vwap":1218},"2026-04-20",84.57,85.85,84.35,85.019997,0.26,775900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-17",85.29,86.089996,84.3,84.76,0.04,0.05,714800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-16",84.51,84.94,83.52,84.72,0.79,0.94,463900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1227,"percent_change":1228,"volume":1245,"transactions":9,"vwap":1244},"2026-04-15",83.94,85.34,83.64,83.93,476400,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-14",82.97,84.6,83.89,1.04,1.26,463500,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-13",80.5,83.2,82.85,2.4,2.98,619400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-10",82.089996,83.18,79.59,80.45,-1.96,-2.38,554200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-09",82.4,82.69,81.12,82.41,-0.44,-0.53,496800,{"date":1281,"open":1244,"high":1282,"low":1283,"close":1258,"change":441,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1258},"2026-04-08",84.64,82.77,-0.16,548300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":767,"volume":1293,"transactions":9,"vwap":1291},"2026-04-07",84.36,84.85,82.65,82.98,-1.41,538100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1131,"volume":1301,"transactions":9,"vwap":1299},"2026-04-06",83.4,84.55,82.83,84.39,0.58,555400,{"date":1303,"open":1304,"high":1297,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-02",81.62,80.16,83.81,2.58,3.18,686800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":577,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-01",82.050003,83.12,79.4,81.23,-1.1,790200,{"date":1319,"open":1135,"high":1320,"low":1138,"close":1321,"change":1322,"percent_change":473,"volume":1323,"transactions":9,"vwap":1321},"2026-03-31",83.51,82.13,1.33,576500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1127,"change":669,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1127},"2026-03-30",78.17,80.93,77.98,3.6,632000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-27",80.98,81.41,77.94,77.99,-3.21,-3.95,914100,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-26",79.88,81.8,81.2,1.46,1.83,1040400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1131,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-25",79.18,79.79,77.75,79.74,0.87,678700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":802,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-24",78.85,80.21,77.5,79.050003,1.16,803000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":318,"percent_change":997,"volume":1370,"transactions":9,"vwap":1369},"2026-03-23",78.7,78.9,77.4,78.14,999900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1219,"percent_change":1043,"volume":1377,"transactions":9,"vwap":1376},"2026-03-20",76.88,78.15,76.43,77.33,904800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":494,"volume":1385,"transactions":9,"vwap":1383},"2026-03-19",77.22,77.96,76.07,77.07,0.52,658400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":793,"change":1391,"percent_change":1027,"volume":1392,"transactions":9,"vwap":793},"2026-03-18",75.65,77.23,75.11,0.15,799300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":557,"percent_change":558,"volume":1399,"transactions":9,"vwap":1398},"2026-03-17",77.080002,79.3,76.19,76.4,737700,{"date":1401,"open":1402,"high":614,"low":428,"close":1403,"change":1042,"percent_change":1028,"volume":1404,"transactions":9,"vwap":1403},"2026-03-16",76,76.46,858400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-13",78.089996,78.81,74.89,76.23,-1.77,-2.27,1022500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":740,"change":1391,"percent_change":1419,"volume":1420,"transactions":9,"vwap":740},"2026-03-12",77.64,79.38,77.46,0.19,959400,{"date":1422,"open":1423,"high":1424,"low":1423,"close":677,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":677},"2026-03-11",75.93,77.92,1.58,2.07,875300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":626,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":626},"2026-03-10",78.35,78.79,75.79,-0.94,-1.22,1318000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":200,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-09",77,77.37,75.4,77.21,-0.14,1005100,{"date":1445,"open":1376,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":231,"volume":1450,"transactions":9,"vwap":1448},"2026-03-06",78.040001,76.26,77.32,-0.56,937400,{"date":1452,"open":1453,"high":1381,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-05",75.87,75.76,77.88,2.12,2.8,639100,{"date":1460,"open":429,"high":1461,"low":1462,"close":1454,"change":159,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1454},"2026-03-04",75.98,74.040001,0.99,937700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1391,"percent_change":1027,"volume":1471,"transactions":9,"vwap":1470},"2026-03-03",74.2,75.47,72.3,75.019997,696800,{"date":1473,"open":408,"high":1474,"low":408,"close":418,"change":152,"percent_change":1475,"volume":1476,"transactions":9,"vwap":418},"2026-03-02",75.3,0.47,1051700,{"date":1478,"open":1479,"high":1480,"low":596,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-27",74.029999,75.15,74.52,-0.64,-0.85,1229000,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-26",72.87,75.45,75.16,2.92,4.04,921500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-25",71.59,72.98,71.15,72.24,0.6,0.84,1008800,{"date":1503,"open":535,"high":1504,"low":1505,"close":1506,"change":1042,"percent_change":142,"volume":1507,"transactions":9,"vwap":1506},"2026-02-24",72.92,70.51,71.64,1319200,{"date":1509,"open":1510,"high":1511,"low":1505,"close":510,"change":1433,"percent_change":1068,"volume":1512,"transactions":9,"vwap":510},"2026-02-23",71.49,73.099998,2211700,{"date":1514,"open":1515,"high":460,"low":1516,"close":1517,"change":1518,"percent_change":870,"volume":1519,"transactions":9,"vwap":1517},"2026-02-20",71.47,70.98,72.35,1.29,1573100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1419,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-19",70.37,71.27,69.42,71.059998,0.27,1459500,{"date":1529,"open":1530,"high":698,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-18",68.38,67.79,70.87,2.93,4.31,1657600,{"date":1537,"open":1048,"high":1538,"low":1539,"close":1540,"change":1251,"percent_change":252,"volume":1541,"transactions":9,"vwap":1540},"2026-02-17",69.29,65.95,67.94,2130000,{"date":1543,"open":440,"high":440,"low":1544,"close":281,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":281},"2026-02-13",63.68,-14.93,-18.25,4154800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1042,"percent_change":1171,"volume":1554,"transactions":9,"vwap":1553},"2026-02-12",81.46,83.089996,77.25,81.83,1971800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-11",84.23,84.84,80.79,81.6,-3.44,-4.05,773800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-10",83.8,85.63,83.58,85.040001,1.56,1.87,993900,{"date":1574,"open":1567,"high":1224,"low":1291,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-09",83.48,-2.6,-3.02,1110400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-06",89.080002,89.83,85.78,86.080002,-2.64,-2.98,906000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":788,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-05",90.66,91.63,87.64,88.72,-0.74,899700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":759,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-04",87.84,90.63,86.38,89.38,1.4,1231600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":639,"volume":1611,"transactions":9,"vwap":1609},"2026-02-03",90.34,91.07,87.26,88.15,-4.03,672900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-02",92.65,93.71,91.79,92.18,-0.45,-0.49,541200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-30",91.85,92.66,90.42,92.63,1.31,1.43,583200,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":588,"percent_change":1482,"volume":1635,"transactions":9,"vwap":1634},"2026-01-29",91.97,89.86,91.32,601600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-28",91.040001,92.67,90.83,91.91,0.8,0.88,542100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":526,"percent_change":597,"volume":1651,"transactions":9,"vwap":1650},"2026-01-27",91.98,92.45,90.41,91.11,444400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-26",93.22,94.19,91.75,92.54,-0.89,-0.95,458500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-23",93.67,95.57,92.61,93.43,-0.52,-0.55,407900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1643,"volume":1677,"transactions":9,"vwap":1675},"2026-01-22",93.88,94.93,93.2,93.95,0.82,537600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":242,"percent_change":1202,"volume":1684,"transactions":9,"vwap":1683},"2026-01-21",93.54,94.67,92.41,93.13,575000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-20",94.79,96.52,93,93.39,-2.84,-2.95,663900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":589,"volume":1701,"transactions":9,"vwap":1699},"2026-01-16",96.62,96.98,94.49,96.23,-0.78,812800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-15",97.13,98.18,96.32,97.010002,0.12,735000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-14",99.17,99.4,96.44,96.89,-2.61,-2.62,752600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-13",101.42,101.53,98.75,99.5,-2.37,-2.33,590800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":588,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-12",102.4,102.93,101.45,101.87,-0.58,586200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1475,"percent_change":1162,"volume":1742,"transactions":9,"vwap":1741},"2026-01-09",101.65,103.77,100.33,102.46,512300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":411,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-08",102.6,104.11,101.63,101.99,-1.45,508000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":117,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-07",103.2,103.72,101.78,103.49,1.1,576100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1667,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-06",102.76,104.46,102.28,102.36,-0.51,660100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":670,"volume":1774,"transactions":9,"vwap":1772},"2026-01-05",98.52,103.69,98.21,102.88,3.58,666900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-02",100.77,101.040001,98.81,99.3,-2.1,-2.07,462700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":483,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-31",101.36,102.42,100.85,101.4,-0.71,399900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":200,"percent_change":200,"volume":1798,"transactions":9,"vwap":1797},"2025-12-30",101.86,102.72,101.28,102.13,336600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":802,"volume":1806,"transactions":9,"vwap":1804},"2025-12-29",101.81,102.49,100.67,102.24,0.92,438400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-26",100.37,101.48,100.25,101.32,0.62,294100,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":117,"percent_change":117,"volume":1821,"transactions":9,"vwap":1820},"2025-12-24",99.51,101.16,99.11,100.7,191600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-23",101.66,101.85,99.36,99.57,-2.2,-2.16,432700,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-22",100.76,102.2,101.77,0.14,572600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1747,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1747},"2025-12-19",103.5,104.13,101.51,-1.85,-1.79,514400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":906,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-18",103.81,105.12,102.75,103.48,-1,790400,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-17",103.25,105.57,104.52,0.41,0.39,553500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1746,"change":1867,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1746},"2025-12-16",104.3,105.07,103.19,-0.02,683800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1841,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1841},"2025-12-15",100.71,104.51,100.47,3.42,3.4,1066700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1871,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1871},"2025-12-12",99.47,100.75,98.25,2,2.03,723300,{"date":1886,"open":1887,"high":1888,"low":1771,"close":1889,"change":38,"percent_change":838,"volume":1890,"transactions":9,"vwap":1889},"2025-12-11",98.48,99.79,98.71,755100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-10",97.97,98.59,97.24,97.98,0.01,953900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1893,"change":295,"percent_change":907,"volume":1904,"transactions":9,"vwap":1893},"2025-12-09",100.099998,100.73,97.81,659100,{"date":1906,"open":1907,"high":1908,"low":1771,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-08",102.73,103,99.56,-3.58,-3.47,854700,{"date":1914,"open":1915,"high":1916,"low":1731,"close":1917,"change":1483,"percent_change":1139,"volume":1918,"transactions":9,"vwap":1917},"2025-12-05",104.07,105.62,103.14,1237800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":242,"volume":1926,"transactions":9,"vwap":1924},"2025-12-04",104.49,105.75,103.65,103.99,-0.27,844400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-03",103.87,105.32,103.67,104.26,0.22,0.21,640500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1043,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-02",104.21,104.97,102.62,104.040001,0.33,573500,{"date":1945,"open":1764,"high":1946,"low":1947,"close":1948,"change":1237,"percent_change":802,"volume":1949,"transactions":9,"vwap":1948},"2025-12-01",104.43,101.07,103.7,773600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1761,"change":1028,"percent_change":1211,"volume":1955,"transactions":9,"vwap":1761},"2025-11-28",102.32,104.099998,102.31,278300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1741,"change":1961,"percent_change":1384,"volume":1962,"transactions":9,"vwap":1741},"2025-11-26",101.39,103.099998,100.96,0.53,513500,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-25",98.85,102.69,101.93,3.01,3.04,729100,{"date":1972,"open":1973,"high":1803,"low":1894,"close":1974,"change":1828,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-24",100.18,98.92,-2.18,826900,{"date":1978,"open":1979,"high":1738,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-21",98.019997,97.95,101.12,3.53,3.62,1083900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":795,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-20",99.37,101,97.47,97.59,-2.01,955300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-19",99.15,99.94,98.35,99.59,-0.1,660900,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-18",95.7,99.8,99.69,3.35,3.48,1364100,{"date":2010,"open":2011,"high":1713,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-17",99.22,96.15,96.34,-3.13,-3.15,1039800,{"date":2018,"open":2019,"high":2020,"low":1819,"close":1879,"change":231,"percent_change":231,"volume":2021,"transactions":9,"vwap":1879},"2025-11-14",99.38,100.6,515900,{"date":2023,"open":2024,"high":1755,"low":2024,"close":2025,"change":2026,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-13",99.9,100.19,0.16,637200,{"date":2029,"open":1873,"high":2030,"low":2031,"close":2032,"change":388,"percent_change":1483,"volume":2033,"transactions":9,"vwap":2032},"2025-11-12",101.94,99.86,100.029999,605300,{"date":2035,"open":2036,"high":1947,"low":2037,"close":2038,"change":2039,"percent_change":1346,"volume":2040,"transactions":9,"vwap":2038},"2025-11-11",99.85,99.34,100.89,1.81,448200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1813,"percent_change":958,"volume":2047,"transactions":9,"vwap":2046},"2025-11-10",98.27,99.49,97.21,99.080002,648500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1813,"volume":2055,"transactions":9,"vwap":2053},"2025-11-07",97.94,99.99,96.96,98.46,0.61,696500,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":274,"volume":2062,"transactions":9,"vwap":2060},"2025-11-06",99.66,95.87,97.85,-2.4,924700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1811,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1811},"2025-11-05",102.099998,102.26,99.73,-2.36,-2.3,739700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":525,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-04",104.22,105.79,102.53,102.61,-0.98,728100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-03",106.76,108.099998,102.050003,103.63,-5.6,-5.13,2002100,{"date":2089,"open":2090,"high":25,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-31",100.07,109.23,16.95,18.37,3374900,{"date":2096,"open":2097,"high":1655,"low":2098,"close":2099,"change":2100,"percent_change":1618,"volume":2101,"transactions":9,"vwap":2099},"2025-10-30",93.040001,91.49,92.28,-0.42,1975600,{"date":2103,"open":2104,"high":2105,"low":1624,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-29",97.19,97.58,92.7,-5.63,-5.73,1542800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":388,"percent_change":2116,"volume":1471,"transactions":9,"vwap":2115},"2025-10-28",99.19,100,98.13,98.33,-0.87,{"date":2118,"open":2119,"high":2120,"low":2046,"close":2112,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2112},"2025-10-27",101.69,102.059998,-1.7,-1.69,710300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2038,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2038},"2025-10-24",100.94,102.99,100.84,-1.07,-1.05,831500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1278,"volume":2139,"transactions":9,"vwap":2137},"2025-10-23",102.33,102.63,100.88,101.96,-0.54,578600,{"date":2141,"open":2142,"high":1746,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-22",103.089996,102.44,102.5,-0.24,-0.23,475800,{"date":2149,"open":2150,"high":2151,"low":1788,"close":2152,"change":2153,"percent_change":1757,"volume":2154,"transactions":9,"vwap":2152},"2025-10-21",101.55,103.31,102.74,1.12,504100,{"date":2156,"open":2032,"high":2083,"low":2032,"close":2157,"change":839,"percent_change":899,"volume":2158,"transactions":9,"vwap":2157},"2025-10-20",101.62,413200,{"date":2160,"open":2004,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":998,"volume":2165,"transactions":9,"vwap":2163},"2025-10-17",101.41,99.58,100.55,1.69,470400,{"date":2167,"open":2168,"high":2161,"low":1894,"close":2169,"change":2170,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-16",100.35,98.86,-1.21,636900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2090,"change":263,"percent_change":998,"volume":2177,"transactions":9,"vwap":2090},"2025-10-15",98.79,100.23,98.07,662400,{"date":2179,"open":2180,"high":1723,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-14",96.97,96.059998,98.39,1.62,1.67,649700,{"date":2187,"open":1715,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":1186,"volume":2191,"transactions":9,"vwap":2189},"2025-10-13",99.48,96.77,-0.81,631400,{"date":2193,"open":1715,"high":2194,"low":2195,"close":2105,"change":1093,"percent_change":137,"volume":2196,"transactions":9,"vwap":2105},"2025-10-10",97.78,95.53,771100,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-09",98.17,99.35,96.089996,96.94,-1.86,-1.88,774700,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":1050,"percent_change":1050,"volume":2211,"transactions":9,"vwap":2210},"2025-10-08",100.24,98.040001,98.8,604300,{"date":2213,"open":1802,"high":2214,"low":2215,"close":1998,"change":2216,"percent_change":711,"volume":2217,"transactions":9,"vwap":1998},"2025-10-07",102.66,99.24,-2.59,966800,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-06",106.74,102.17,102.18,-4.25,-3.99,673700,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2146,"volume":2233,"transactions":9,"vwap":2231},"2025-10-03",106.63,107.53,106.15,106.43,-0.25,442100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2170,"volume":2241,"transactions":9,"vwap":2239},"2025-10-02",107,107.58,105.68,106.68,-1.31,372100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1734,"percent_change":1278,"volume":2248,"transactions":9,"vwap":2247},"2025-10-01",108.52,109.34,107.25,107.99,439700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":112,"percent_change":112,"volume":2255,"transactions":9,"vwap":2254},"2025-09-30",107.82,108.73,107.34,108.57,490100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":107,"percent_change":107,"volume":2262,"transactions":9,"vwap":2261},"2025-09-29",108.54,109.36,107.9,108.58,494400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2244,"change":2268,"percent_change":1362,"volume":2269,"transactions":9,"vwap":2244},"2025-09-26",108.029999,108.76,107.18,1.24,392600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2145,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-25",107.52,108.16,106.040001,107.28,-0.22,402700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2272,"change":2283,"percent_change":1483,"volume":2284,"transactions":9,"vwap":2272},"2025-09-24",108.37,108.74,106.92,-0.92,940700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":73,"percent_change":484,"volume":2291,"transactions":9,"vwap":2290},"2025-09-23",110.13,110.14,108.23,108.44,509000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":493,"percent_change":1162,"volume":2298,"transactions":9,"vwap":2297},"2025-09-22",109.18,110.31,108.66,109.52,498900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-19",110.99,111.39,108.65,109.019997,-2.04,-1.84,853300,{"date":2309,"open":2287,"high":2310,"low":2311,"close":2312,"change":1346,"percent_change":263,"volume":2313,"transactions":9,"vwap":2312},"2025-09-18",112.41,110.07,111.059998,1066200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2091,"change":2319,"percent_change":73,"volume":2320,"transactions":9,"vwap":2091},"2025-09-17",111.050003,111.49,108.040001,-1.19,1107300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1518,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-16",109.46,111.27,108.61,110.42,1.18,1572600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-15",113.41,113.88,109.11,109.13,-4.2,-3.71,743600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":589,"percent_change":916,"volume":2344,"transactions":9,"vwap":2343},"2025-09-12",113.92,114.32,113.080002,113.33,522800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-11",112.24,114.42,112.07,114.13,2.38,2.13,818400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-10",114.98,115.32,111.22,111.75,-3.68,-3.19,405600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":525,"percent_change":21,"volume":2369,"transactions":9,"vwap":2368},"2025-09-09",116.5,116.98,115.16,115.43,430300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-08",116.61,116.99,115.15,116.45,-0.37,-0.32,395000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":53,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-05",116.64,117.25,115.27,116.82,0.42,373000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":441,"percent_change":200,"volume":2393,"transactions":9,"vwap":2392},"2025-09-04",116.55,117.3,115.71,116.33,374600,{"date":2395,"open":2383,"high":2365,"low":2396,"close":2397,"change":744,"percent_change":1475,"volume":2398,"transactions":9,"vwap":2397},"2025-09-03",114.82,116.46,386400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":219,"percent_change":2405,"volume":2165,"transactions":9,"vwap":2404},"2025-09-02",116.49,117.089996,114.94,115.91,-1.8,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":242,"volume":2413,"transactions":9,"vwap":2411},"2025-08-29",118.41,118.73,117.38,118.040001,-0.31,503800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":410,"percent_change":1154,"volume":2420,"transactions":9,"vwap":2419},"2025-08-28",119.34,119.67,117.69,118.35,438300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1813,"percent_change":1384,"volume":2427,"transactions":9,"vwap":2426},"2025-08-27",119.12,120.089996,118.71,119.46,423900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1828,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-26",120.56,121.13,118.72,118.84,-1.82,397600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2203,"volume":2443,"transactions":9,"vwap":2441},"2025-08-25",123.29,123.77,120.81,121.040001,-2.29,436100,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":689,"percent_change":60,"volume":2449,"transactions":9,"vwap":2448},"2025-08-22",121.6,124.25,123.33,641000,{"date":2451,"open":2452,"high":2453,"low":2446,"close":2454,"change":588,"percent_change":230,"volume":2455,"transactions":9,"vwap":2454},"2025-08-21",122.12,122.88,121.88,675700,{"date":2457,"open":2452,"high":2458,"low":2459,"close":2460,"change":1391,"percent_change":1708,"volume":2461,"transactions":9,"vwap":2460},"2025-08-20",123.76,121.41,122.47,554700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1307,"volume":2469,"transactions":9,"vwap":2467},"2025-08-19",119.72,122.37,118.93,122.32,3.08,628400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1829,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-18",120.92,122.49,119.2,119.24,-1.78,435900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1883,"volume":2485,"transactions":9,"vwap":2483},"2025-08-15",119.82,121.48,119.14,121.4,2.42,533400,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1060,"percent_change":1084,"volume":2492,"transactions":9,"vwap":2491},"2025-08-14",118.79,119.58,118.050003,118.98,368200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2489,"change":2498,"percent_change":1518,"volume":2499,"transactions":9,"vwap":2489},"2025-08-13",117.98,120.91,116.77,1.52,927700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":451,"volume":2507,"transactions":9,"vwap":2505},"2025-08-12",117.79,119.23,116.94,118.059998,0.67,654700,{"date":2509,"open":2510,"high":2424,"low":2373,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-11",118.77,117.39,-1.81,-1.52,706400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2474,"change":525,"percent_change":1483,"volume":2520,"transactions":9,"vwap":2474},"2025-08-08",120.62,120.8,118.69,530200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1076,"volume":2528,"transactions":9,"vwap":2526},"2025-08-07",120.54,121.61,118.81,120.22,1.03,688800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":924,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-08-06",118.91,119.25,116.72,119.19,1.35,956900,{"date":2538,"open":2439,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-08-05",124.050003,117.46,117.6,-6.48,-5.22,1038900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":525,"percent_change":1139,"volume":2551,"transactions":9,"vwap":2550},"2025-08-04",124.56,125.16,122.6,124.080002,921600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-01",127.37,130.75999,120.36,125.099998,12,10.61,1620800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1084,"percent_change":1277,"volume":2567,"transactions":9,"vwap":2566},"2025-07-31",113.51,114.099998,112.9,113.099998,550100,{"date":2569,"open":2570,"high":2571,"low":2347,"close":2572,"change":733,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-30",112.64,113.93,113.6,0.83,924500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1642,"volume":2582,"transactions":9,"vwap":2580},"2025-07-29",111.62,112.71,110.97,112.67,0.89,635500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1193,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-28",114.019997,114.58,111.45,111.78,-2.86,696700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":547,"percent_change":1425,"volume":2597,"transactions":9,"vwap":2596},"2025-07-25",114,115.080002,113.47,115.07,530300,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1999,"percent_change":1035,"volume":2604,"transactions":9,"vwap":2603},"2025-07-24",113.14,114.22,112.080002,113.28,600100,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2190,"percent_change":1790,"volume":2611,"transactions":9,"vwap":2610},"2025-07-23",114.21,114.47,112.19,113.38,1024400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1708,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-07-22",114.07,115.34,113.089996,114.19,0.11,685400,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2614,"change":2190,"percent_change":1790,"volume":2625,"transactions":9,"vwap":2614},"2025-07-21",115.58,116.62,113.61,370000,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2630,"change":1284,"percent_change":1442,"volume":2631,"transactions":9,"vwap":2630},"2025-07-18",115.31,113.83,114.88,357500,{"date":2633,"open":2634,"high":2635,"low":2586,"close":2636,"change":441,"percent_change":200,"volume":2637,"transactions":9,"vwap":2636},"2025-07-17",115.21,116.29,115.040001,309200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":340,"percent_change":1362,"volume":2644,"transactions":9,"vwap":2643},"2025-07-16",114.41,116.25,114.029999,115.17,558200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-15",115.64,115.68,113.78,113.85,-1.47,-1.27,297200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2357,"change":2659,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2357},"2025-07-14",115.4,116.07,114.37,-0.03,364800,{"date":2662,"open":2663,"high":2533,"low":2664,"close":2665,"change":578,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-11",116.22,114.78,115.35,-1.06,295000,{"date":2669,"open":2404,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-10",117.75,115,116.58,-0.18,-0.15,423000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":589,"percent_change":1185,"volume":2398,"transactions":9,"vwap":2681},"2025-07-09",117.99,118.78,116.28,116.76,{"date":2683,"open":2684,"high":2685,"low":2375,"close":2686,"change":142,"percent_change":1526,"volume":2687,"transactions":9,"vwap":2686},"2025-07-08",117.24,117.93,117.56,670200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2684,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2684},"2025-07-07",120.43,120.82,116.53,-3.34,-2.77,615500,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":1202,"volume":2703,"transactions":9,"vwap":2701},"2025-07-03",121.089996,121.58,120.39,120.58,-0.34,157100,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2472,"change":1734,"percent_change":230,"volume":2709,"transactions":9,"vwap":2472},"2025-07-02",121.97,122.22,120.26,441100,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2122,"volume":2717,"transactions":9,"vwap":2715},"2025-07-01",122.56,123.63,121.39,121.5,-2.09,547000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2720,"change":2723,"percent_change":997,"volume":2724,"transactions":9,"vwap":2720},"2025-06-30",123.59,123.71,121.96,1.28,461100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":547,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-27",121.52,122.7,120.49,122.31,1.49,1056400,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2737,"change":788,"percent_change":2138,"volume":2738,"transactions":9,"vwap":2737},"2025-06-26",121.99,119.39,120.52,668900,{"date":2740,"open":2741,"high":2741,"low":2742,"close":2743,"change":2068,"percent_change":1099,"volume":1261,"transactions":9,"vwap":2743},"2025-06-25",124.28,121.11,121.18,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":452,"percent_change":958,"volume":2750,"transactions":9,"vwap":2749},"2025-06-24",123.72,124.64,122.11,123.54,820500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1092,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-23",121.57,122.84,118.39,122.77,0.36,852800,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-06-20",122.35,122.78,120.63,122.33,0.1,0.08,476300,{"date":2769,"open":2770,"high":2448,"low":2771,"close":2772,"change":122,"percent_change":1027,"volume":2773,"transactions":9,"vwap":2772},"2025-06-18",122.080002,121.54,122.23,302200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":389,"volume":2781,"transactions":9,"vwap":2779},"2025-06-17",122.36,124.089996,121.79,121.98,-1.48,339100,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1171,"percent_change":1042,"volume":2788,"transactions":9,"vwap":2787},"2025-06-16",123.82,125.26,123.45,123.46,303300,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2069,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-06-13",123.81,125.56,122.9,123.18,-1.83,271800,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":1093,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-12",123.86,125.62,122.93,125.48,0.51,553000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":1028,"volume":2812,"transactions":9,"vwap":2810},"2025-06-11",124.5,125.34,120.85,124.84,0.37,436400,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1185,"percent_change":2138,"volume":2819,"transactions":9,"vwap":2818},"2025-06-10",126.029999,126.38,124.22,124.47,290400,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2405,"percent_change":285,"volume":2826,"transactions":9,"vwap":2825},"2025-06-09",126.79,127.040001,122.57,125.15,537400,{"date":2828,"open":2829,"high":2830,"low":2792,"close":2831,"change":102,"percent_change":1642,"volume":2832,"transactions":9,"vwap":2831},"2025-06-06",127.080002,127.32,126.95,499200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-06-05",127.23,127.64,125.77,125.94,-2.11,-1.65,384200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2659,"percent_change":1867,"volume":2848,"transactions":9,"vwap":2847},"2025-06-04",128.5,129,127.49,128.050003,344200,{"date":2850,"open":2851,"high":2852,"low":2835,"close":2853,"change":1035,"percent_change":199,"volume":2854,"transactions":9,"vwap":2853},"2025-06-03",128.14999,129.17999,128.080002,332800,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":589,"volume":2862,"transactions":9,"vwap":2860},"2025-06-02",128.25,128.59,124.88,128.17,-1.03,335400,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":340,"percent_change":2527,"volume":2869,"transactions":9,"vwap":2868},"2025-05-30",127.61,129.75999,127.46,129.2,463800,{"date":2871,"open":2872,"high":2872,"low":2873,"close":2874,"change":410,"percent_change":388,"volume":2875,"transactions":9,"vwap":2874},"2025-05-29",130.050003,127.28,127.88,845100,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":1099,"volume":2883,"transactions":9,"vwap":2881},"2025-05-28",131.5,132.42999,128.96001,128.99001,-2.51,571500,{"date":2885,"open":2886,"high":176,"low":2887,"close":2878,"change":307,"percent_change":689,"volume":2888,"transactions":9,"vwap":2878},"2025-05-27",131,130.5,706800,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-05-23",125.059998,130.39,125,129.62,3.1,2.45,720000,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1982,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-22",122.73,129.56,122.21,126.52,2.87,879200,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":20,"percent_change":915,"volume":2912,"transactions":9,"vwap":2911},"2025-05-21",123.010002,123.089996,121.33,122.99,456800,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2276,"percent_change":2673,"volume":2919,"transactions":9,"vwap":2918},"2025-05-20",123.68,125.080002,122.86,123.56,430100,{"date":2921,"open":2786,"high":2922,"low":2923,"close":2924,"change":1668,"percent_change":1277,"volume":2925,"transactions":9,"vwap":2924},"2025-05-19",125.43,123.099998,123.78,560800,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-05-16",122.16,125.050003,121.12,124.33,2.01,1.64,495300,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2467,"change":2351,"percent_change":775,"volume":2940,"transactions":9,"vwap":2467},"2025-05-15",119.52,122.74,118.89,574300,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":526,"percent_change":378,"volume":2947,"transactions":9,"vwap":2946},"2025-05-14",121.75,122.41,119.61,119.94,449500,{"date":2949,"open":2950,"high":2918,"low":2951,"close":2952,"change":295,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-05-13",122.38,120.945,121.37,-1.29,501020,{"date":2956,"open":2957,"high":2958,"low":2523,"close":2959,"change":733,"percent_change":806,"volume":2960,"transactions":9,"vwap":2959},"2025-05-12",124.93,125.25,122.96,551800,{"date":2962,"open":2748,"high":2963,"low":2727,"close":2964,"change":1227,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-05-09",123.26,122.029999,0.03,536300,{"date":2968,"open":2439,"high":2969,"low":2970,"close":2735,"change":2971,"percent_change":854,"volume":2972,"transactions":9,"vwap":2735},"2025-05-08",124.72,121.67,-1.24,533100,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":1425,"volume":2980,"transactions":9,"vwap":2978},"2025-05-07",122.13,124.71,122.059998,123.23,1.92,491300,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-06",123.43,126.28,120.38,121.31,-5.51,-4.34,635100,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2666,"volume":2997,"transactions":9,"vwap":2995},"2025-05-05",127.69,128.39,126.69,126.82,-1.36,528600,{"date":2999,"open":3000,"high":3001,"low":3000,"close":3002,"change":3003,"percent_change":679,"volume":3004,"transactions":9,"vwap":3002},"2025-05-02",125.63,128.62,128.17999,3.43,269200,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":617,"percent_change":1278,"volume":3011,"transactions":9,"vwap":3010},"2025-05-01",125.36,126.040001,123.37,124.75,316200,{"date":3013,"open":2977,"high":3014,"low":2472,"close":3015,"change":1426,"percent_change":263,"volume":3016,"transactions":9,"vwap":3015},"2025-04-30",125.55,125.42,406900,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":1883,"percent_change":2184,"volume":3023,"transactions":9,"vwap":3022},"2025-04-29",121.32,123.9,120.14,123.35,389000,{"date":3025,"open":2930,"high":3026,"low":3027,"close":3019,"change":494,"percent_change":1163,"volume":3028,"transactions":9,"vwap":3019},"2025-04-28",122.53,119.45,358100,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":802,"percent_change":806,"volume":3035,"transactions":9,"vwap":3034},"2025-04-25",119.85,120.65,118.54,120.64,252800,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":1999,"percent_change":558,"volume":3042,"transactions":9,"vwap":3041},"2025-04-24",119.38,120.45,119.07,119.73,274900,{"date":3044,"open":3041,"high":3045,"low":2482,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-04-23",122.46,119.83,2.74,2.34,419000,{"date":180,"open":3051,"high":3052,"low":3053,"close":2402,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":2402},114.55,117.099998,113.55,2.54,2.22,512000]