[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-C":3,"homepage-market-summary":35,"stock-historical-C":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"C","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},"Citigroup Inc.","NYSE",null,"NATIONAL COMMERCIAL BANKS","Citigroup is a global financial powerhouse that orchestrates the movement of over $6 trillion in daily transaction volume, serving as the essential connective tissue for the world's most complex multinational corporations. The firm services 90% of the Fortune 500 through a proprietary network that includes direct membership to over 270 cash-clearing centers and a footprint that spans 94 countries. After a checkered history operating as an overly complex, disjointed firm, it has taken steps to streamline operations, resulting in organization across five segments: services, markets, banking, wealth, and US personal banking.","226,000","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0856,2.68,"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},128.5,128.35,128.72,126.8101,127,1.5,1.18,7567299.603705,97865,128.0685,147.96001,93.66,12615164.94357447,64.2,12540,{"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":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},63.51,12953561,4728049700.837192,99.07,"2025-04-22",[187,188,198,209,220,231,242,253,263,274,285,296,306,317,326,337,347,358,368,379,390,401,412,422,433,443,452,462,472,483,492,502,512,523,534,544,555,566,577,586,595,605,616,625,635,645,655,666,676,687,697,707,715,725,735,744,750,758,767,776,784,792,801,810,819,828,835,843,850,858,867,876,884,892,900,907,915,923,931,940,949,957,965,973,981,989,997,1006,1014,1022,1031,1040,1049,1056,1065,1073,1080,1089,1097,1106,1115,1122,1130,1138,1146,1155,1163,1169,1178,1185,1191,1198,1205,1214,1221,1229,1236,1245,1251,1259,1265,1272,1279,1287,1296,1305,1311,1320,1328,1337,1344,1353,1361,1369,1378,1387,1395,1402,1410,1419,1428,1437,1445,1453,1461,1468,1474,1483,1490,1498,1506,1514,1522,1530,1539,1547,1555,1561,1569,1577,1586,1595,1602,1610,1618,1625,1633,1641,1648,1656,1663,1670,1675,1682,1690,1696,1704,1709,1717,1722,1731,1739,1746,1754,1761,1769,1777,1786,1794,1803,1811,1818,1826,1834,1842,1851,1860,1866,1873,1879,1886,1891,1898,1905,1912,1918,1926,1933,1941,1949,1957,1964,1971,1978,1985,1992,1999,2007,2016,2023,2032,2038,2046,2054,2062,2068,2075,2084,2093,2101,2107,2114,2120,2129,2136,2144,2151,2158,2163,2172,2179,2186,2195,2202,2210,2218,2224,2232,2238,2245,2252,2258,2264,2273,2281,2288,2294,2301,2308,2314,2321,2329,2335,2341,2347,2353,2361,2368,2375,2382,2389,2397,2404,2410,2416,2423,2428,2436,2444,2450,2458,2466,2473,2480,2489,2495,2502,2509,2517,2524,2532,2539,2547,2555,2562,2571,2578,2584,2589,2595,2601,2606,2611,2618,2624,2631,2640,2647,2656,2663,2672,2679,2685,2694,2702,2711,2718,2724,2731,2739,2746,2754,2760,2767,2774,2781,2789,2797,2805,2813,2820,2829,2838,2845,2852,2859,2866,2874,2882,2889,2896,2904,2910,2918,2925,2930,2937,2943,2950,2956,2961,2970,2977,2984,2991,2998,3005,3014,3021,3028,3035,3042,3049,3057,3066],{"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",127.95,128.932,123.57,-2.48,-1.92,13777077.39325,170674,126.0195,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",130.42,131.1999,129.45,129.48,-1.32,-1.01,9799946.613386,103666,129.9064,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",131.9,132.2499,130.07,130.8,-0.51,-0.39,7605960.519654,94883,130.8633,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",133.68,133.96,131.06,131.31,-2.97,-2.21,8846284.035873,114218,132.1713,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",132.85,134.72,132.12,134.28,2.18,1.65,8084196.522156,108348,133.9406,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",131.99,132.76,130.615,132.1,0.17,0.13,8648710.473069,98066,131.8961,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",131.2,133.59,131.93,-0.54,-0.41,8735699.49831,104948,132.3949,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",134.87,135.17,130.71,132.47,-2.58,-1.91,11483648.648693,148564,132.2988,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",133.74,135.73,132.62,135.05,3.28,2.49,10426141.002019,115208,134.5257,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",132.35,133.3,131.54,131.77,-0.93,-0.7,20214385.112097,111244,131.9281,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",135.2,130.31,132.7,-0.25,-0.19,11700082.106771,142033,132.5163,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",136.85,136.89,131.0501,132.95,-3.22,-2.36,9466153.102208,119584,133.7379,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":117,"percent_change":117,"volume":323,"transactions":324,"vwap":325},"2026-09-15",138,139.715,133.93,136.17,8658983.683464,119305,136.4405,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",137.355,137.93,132.655,136.18,-2.64,-1.9,15357871.989675,198300,135.4103,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":147,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",140.11,141.27,137.37,138.82,0.23,7395111.687538,103786,138.9608,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",137.55,138.8543,136.57,138.5,0.7,0.51,7125916.355396,102389,138.0449,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":137,"volume":365,"transactions":366,"vwap":367},"2026-09-09",135.5,138.545,133.87,137.8,1.06,6653517.473952,101391,137.629,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",137.18,137.975,135.75,136.74,-0.98,-0.71,6471567.905522,92138,137.0668,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",137.43,138.105,135.4,137.72,-0.42,-0.3,5714708.347953,81724,137.2335,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",135.215,138.55,134.83,138.14,3.8,2.83,12573687.692657,108702,137.6922,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",133.8,136.2,132.695,134.34,1.8,1.36,7606104.812291,103648,134.3537,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":353,"volume":419,"transactions":420,"vwap":421},"2026-09-01",131.07,134.61,130.195,132.54,0.92,6949824.246275,96848,132.6705,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",132.31,132.48,131.33,131.62,-1.28,-0.96,7560348.201911,79895,131.689,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":248,"volume":440,"transactions":441,"vwap":442},"2026-08-28",132.98,133.63,132.32,132.9,0.22,12092671.764447,82797,132.8675,{"date":444,"open":311,"high":223,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",131.775,132.68,-0.88,-0.66,11623375.711062,84377,132.9469,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":343,"volume":459,"transactions":460,"vwap":461},"2026-08-26",133.54,133.82,132.25,133.56,0.31,4545213.716729,76756,133.3562,{"date":463,"open":464,"high":222,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",132.77,131.5,133.25,1.53,1.16,6701970.615085,89159,132.7788,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",131.385,132.635,131.01,131.72,0.07,0.05,9325158.111371,84702,131.7805,{"date":484,"open":485,"high":456,"low":486,"close":487,"change":488,"percent_change":467,"volume":489,"transactions":490,"vwap":491},"2026-08-21",131.22,130.34,131.65,1.98,11276182.058753,90045,131.3955,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":312,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",132.5,133.0795,129.61,129.67,-2.42,7816749.101825,108646,131.1235,{"date":503,"open":504,"high":505,"low":287,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",137.74,137.79,132.89,-4.76,-3.46,10096180.209073,132414,133.7618,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",137.3,138.21,136.445,137.65,-0.86,-0.62,6810002.905337,93605,137.3879,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",139.25,140.88,137.805,138.51,-0.82,-0.59,7822214.911535,91756,138.8421,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",138.16,140.28,139.33,0.6,0.43,6660035.581963,92470,139.2149,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",138.29,139.06,137.1,138.73,1.15,0.84,8626846.487451,94158,138.4554,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",136.87,138.585,136.41,137.58,1.81,1.33,6055114.960923,90735,137.6838,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",135.91,137.15,135.34,135.77,0.55,0.41,4993281.041499,71840,136.0007,{"date":578,"open":265,"high":579,"low":580,"close":581,"change":439,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",136.14,134.47,135.22,0.16,6510167.771714,87961,135.3582,{"date":587,"open":455,"high":588,"low":589,"close":590,"change":26,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",135.235,132.52,135,0.88,8051234.005944,84160,134.721,{"date":596,"open":597,"high":598,"low":599,"close":455,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",138.34,139.26,133.66,-3.82,-2.78,8547745.096727,125429,134.8893,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",137.295,139.17,137.14,137.64,0.77,0.56,11632212.466165,115740,137.9987,{"date":617,"open":618,"high":619,"low":618,"close":557,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",134.32,138.05,3.3,2.47,10804499.588491,128665,136.9228,{"date":626,"open":268,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",133.62,131.18,133.57,1.12,0.85,7716777.580239,109390,132.5484,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":249,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",133.55,135.4399,131.94,132.45,0.1,9570567.439385,110369,132.8831,{"date":646,"open":647,"high":648,"low":649,"close":437,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",128.97,132.579,128.8,5.19,4.08,10139809.990565,118746,131.6241,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",131.755,132.43,126.78,127.13,-5.34,-4.03,12436077.270705,154600,128.1911,{"date":667,"open":668,"high":669,"low":670,"close":268,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",132.78,133,130.75,-0.63,-0.47,9056470.074451,115224,132.0974,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",134.245,135.35,131.02,133.1,0.91,0.69,11287162.001114,112978,132.8519,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":458,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",132.24,133.28,131.4,132.19,0.24,9713502.868416,111526,132.1956,{"date":698,"open":699,"high":268,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",130.5,130.02,131.88,-0.37,-0.28,10516148.81293,108120,131.8039,{"date":708,"open":709,"high":710,"low":247,"close":456,"change":530,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",132.72,133.91,-0.44,10635274.863558,103458,132.6985,{"date":716,"open":717,"high":454,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",129.565,129.17,132.84,4.12,3.2,11224197.317751,129874,132.5023,{"date":726,"open":727,"high":728,"low":729,"close":22,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",129.56,131.27,128.44,-0.64,-0.49,10961329.484159,142231,129.4217,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",129.44,131.25,127.080002,129.36,-2.35,-1.78,15688500,{"date":745,"open":234,"high":590,"low":746,"close":747,"change":748,"percent_change":313,"volume":749,"transactions":9,"vwap":747},"2026-07-16",131.21001,131.71001,-3.18,13763500,{"date":751,"open":752,"high":753,"low":290,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",134.080002,135.12,134.89,1.62,1.22,18092200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",137.74001,144.28999,132.16,133.27,-7.44,-5.29,32127800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",141.10001,141.47,137.57001,140.71001,-0.08,-0.06,12439900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":756,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-10",141.39,141.44,139.75,140.78999,0.87,10517800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":237,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-09",138.75999,139.84,138.0099945,139.57001,1.59,10269000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",140.14,140.24001,137.14999,137.39,-3.38,-2.4,9831400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",144.059998,144.71001,140.66,140.77,-3.09,-2.15,9737600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",141.87,143.89,141.56,143.86,3.89,2.78,14139700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",141.88,142.11,138.22,139.97,-0.16,-0.11,9500100,{"date":829,"open":795,"high":830,"low":831,"close":832,"change":248,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-01",141.28,138.25999,140.13,0.12,13702800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":742,"volume":842,"transactions":9,"vwap":840},"2026-06-30",141,141.89999,139.38,139.96001,-2.53,22118600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":43,"percent_change":354,"volume":849,"transactions":9,"vwap":848},"2026-06-29",141.85001,143.84,141.42999,142.49001,9526100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":312,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-26",144.63,145.10001,140.75999,141.75999,-2.22,17927100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",144.89,147.78999,144.82001,144.98,1.39,0.97,12155900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",144.99001,145.92,143.17999,143.59,-1.38,-0.95,13904300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":292,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-23",144.13,146.14,143.14,144.97,-0.48,13297300,{"date":885,"open":804,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",146.37,144.48,145.67,2.61,1.82,14979400,{"date":893,"open":894,"high":30,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",146.49001,143.039993,143.059998,-0.72,-0.5,29331200,{"date":901,"open":902,"high":903,"low":895,"close":904,"change":905,"percent_change":572,"volume":906,"transactions":9,"vwap":904},"2026-06-17",143.2,146.53999,143.78,0.79,13140300,{"date":908,"open":895,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",143.5,141.050003,142.99001,1.78,1.26,13234700,{"date":916,"open":917,"high":918,"low":526,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",142.42999,143.56,141.21001,1.38,0.99,12775600,{"date":924,"open":780,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",141.12,138.21001,139.83,1.76,1.27,10359700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",134.39999,138.23,133.81,138.070007,4.69,3.52,12464200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",134.19,137.12,132.56,133.38,-1.35,-1,15085500,{"date":950,"open":951,"high":952,"low":953,"close":951,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":951},"2026-06-09",134.73,135.92999,131.92,1.45,1.09,11663300,{"date":958,"open":959,"high":960,"low":961,"close":690,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":690},"2026-06-08",133.39999,134.88,132.97,0.81,0.61,11550500,{"date":966,"open":967,"high":968,"low":969,"close":268,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":268},"2026-06-05",135.41,135.83,131.19,-2.68,-1.98,12557900,{"date":974,"open":728,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",135.67,130.87,135.14999,5.22,4.02,11482600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":205,"volume":988,"transactions":9,"vwap":986},"2026-06-03",130.92999,131.85001,128.27,129.92999,-1.33,11146400,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",128.69,132.46001,131.25999,2.17,1.68,13589300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",124.080002,129.10001,123.6,129.089996,3.19,2.53,12543700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":756,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-29",124.65,126.85,123.52,125.9,0.98,17325700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":375,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-28",124.47,125.35,123.24,124.68,-0.57,7933200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",127.089996,127.77,124.46,125.39,-1.47,-1.16,8246300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",126.25,127.43,125.26,126.86,1.77,1.41,8966900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",125.99,126.49,124.88,125.089996,-0.13,-0.1,6331000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":132,"percent_change":147,"volume":1055,"transactions":9,"vwap":1054},"2026-05-21",124.029999,125.45,123.28,125.22,6834900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",120.97,125.28,119.89,124.82,4.85,4.04,11182000,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-19",121.45,119.76,119.97,-2.44,-1.99,11092200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":205,"percent_change":529,"volume":1079,"transactions":9,"vwap":1078},"2026-05-18",123.31,124.45,121.81,122.41,8770600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",124.48,124.5,122.73,123.42,-1.4,-1.12,7762100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1061,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1061},"2026-05-14",125.080002,126.35,123.48,0.72,0.58,8226300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-13",125,125.85,123.76,124.099998,-2.34,-1.85,7207100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-12",126.07,126.56,123.25,126.44,0.59,0.47,9937100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1100,"change":1120,"percent_change":693,"volume":1121,"transactions":9,"vwap":1100},"2026-05-11",125.87,128.089996,124.69,0.3,11377100,{"date":1123,"open":1124,"high":1125,"low":1054,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-08",130.19,131.95,125.55,-3.54,-2.74,17505500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1002,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1002},"2026-05-07",127.62,131.23,127.059998,1.49,1.17,18802300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":259,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-06",130.49001,131.58,127.47,127.6,-0.32,13363800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-05",126.31,128.58,126.050003,128.0099945,2.38,1.89,13566900,{"date":1156,"open":1036,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-04",127.050003,124.6,125.63,-1.81,-1.42,15027900,{"date":1164,"open":1165,"high":1166,"low":1036,"close":1167,"change":258,"percent_change":385,"volume":1168,"transactions":9,"vwap":1167},"2026-05-01",128.64,130.48,127.44,10616500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-30",127.7,128.92,126.55,127.98,0.37,0.29,12127700,{"date":1179,"open":1180,"high":1172,"low":1181,"close":1182,"change":1183,"percent_change":897,"volume":1184,"transactions":9,"vwap":1182},"2026-04-29",128.56,126.58,127.61,-0.92,12796000,{"date":1186,"open":1187,"high":225,"low":1151,"close":1188,"change":1189,"percent_change":672,"volume":1190,"transactions":9,"vwap":1188},"2026-04-28",130.46001,128.53,-0.61,9585300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":468,"percent_change":682,"volume":1197,"transactions":9,"vwap":1196},"2026-04-27",127.86,129.39999,127.64,129.14,6155900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1174,"change":1203,"percent_change":259,"volume":1204,"transactions":9,"vwap":1174},"2026-04-24",128.28,129.059998,127.5,-0.53,6835000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-23",129.49001,129.99001,126.84,128.50999,-1.22,-0.94,9084600,{"date":1215,"open":1216,"high":268,"low":1194,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-22",132.41,129.73,-1.95,-1.48,10439100,{"date":1222,"open":1223,"high":1224,"low":993,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-21",133.60001,135.28999,131.67999,-1.37,-1.03,8081400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":782,"percent_change":142,"volume":1235,"transactions":9,"vwap":1234},"2026-04-20",131.98,133.44,131.64999,133.050003,10151800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-17",131.080002,133.57001,130.66,132.17999,2.84,2.2,15929400,{"date":1246,"open":1247,"high":464,"low":1248,"close":1249,"change":741,"percent_change":742,"volume":1250,"transactions":9,"vwap":1249},"2026-04-16",131.24001,129.22,129.34,9290300,{"date":1252,"open":738,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-15",132.86,130.57001,131.69,2.11,1.63,14738900,{"date":1260,"open":1261,"high":1262,"low":1009,"close":1263,"change":620,"percent_change":889,"volume":1264,"transactions":9,"vwap":1263},"2026-04-14",128.070007,130.99001,129.58,17034700,{"date":1266,"open":1267,"high":1148,"low":1268,"close":1269,"change":1153,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-13",123.010002,122.35,126.28,1.52,14416800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1203,"percent_change":385,"volume":1278,"transactions":9,"vwap":1277},"2026-04-10",125.24,125.47,123.61,124.39,8958000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":468,"volume":1286,"transactions":9,"vwap":1284},"2026-04-09",122.81,125.48,122.33,124.92,1.43,8835400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-08",121.95,124.49,121.73,123.49,6.36,5.43,16312000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-07",116.48,117.7,115.75,117.13,-0.23,-0.2,8450100,{"date":1306,"open":1307,"high":1299,"low":1307,"close":1308,"change":1256,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-06",115.8,117.36,1.83,13319700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-02",112.32,115.61,111.75,115.25,-0.05,-0.04,9833900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1153,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-01",115.47,116.79,114.07,115.3,1.67,13273700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-31",109.099998,113.77,108.35,113.41,6.14,5.72,18267700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":826,"percent_change":1047,"volume":1343,"transactions":9,"vwap":1342},"2026-03-30",108.46,109.42,106.52,107.27,20319300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-27",111.07,111.86,106.96,107.38,-5.03,-4.47,23143000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1160,"volume":1360,"transactions":9,"vwap":1358},"2026-03-26",114.059998,114.79,111.57,112.41,-2.07,12689900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":164,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-25",114.99,116.13,113.59,114.48,0.65,11314900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-24",110.17,114.8,109.49,113.74,2.1,1.88,14105700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-23",113.13,113.39,110.97,111.64,2.12,1.94,16883200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":386,"volume":1394,"transactions":9,"vwap":1392},"2026-03-20",109.6,111.21,108.86,109.52,-0.33,29718400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":26,"percent_change":955,"volume":1401,"transactions":9,"vwap":1400},"2026-03-19",107.33,110.58,106.83,109.85,16714500,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-18",107.11,109.55,108.67,0.96,0.89,12337200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-17",108.5,109.74,107.42,107.71,0.36,0.34,12758400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-16",107.31,108.69,106.61,107.35,1.66,1.57,11902600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-13",106.12,107.9,105.39,105.69,0.19,0.18,11406900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":798,"volume":1444,"transactions":9,"vwap":1442},"2026-03-12",106.36,107,104.64,105.5,-3.69,17487000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":439,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-11",108.34,109.54,107.48,109.19,0.2,12958400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1152,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-10",108.41,110.91,107.37,108.97,2.23,17843900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":112,"percent_change":112,"volume":1467,"transactions":9,"vwap":1466},"2026-03-09",104.45,107.050003,102.010002,106.59,18525600,{"date":1469,"open":1470,"high":1466,"low":1471,"close":1472,"change":498,"percent_change":856,"volume":1473,"transactions":9,"vwap":1472},"2026-03-06",105.19,103.089996,106.53,16586900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-05",110.57,111.6,107.89,108.95,-2.37,-2.13,15549100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":612,"percent_change":354,"volume":1489,"transactions":9,"vwap":1488},"2026-03-04",111.67,112.33,110.49,111.32,13042200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":519,"volume":1497,"transactions":9,"vwap":1495},"2026-03-03",107.43,112.38,106.75,110.76,-0.69,15813300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":913,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-02",106.26,111.89,106.2,111.45,1.14,18976600,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-27",113.18,108.66,110.19,-6,-5.16,29106900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":755,"volume":1521,"transactions":9,"vwap":1519},"2026-02-26",114.7,117,114.46,116.19,1.85,14759400,{"date":1523,"open":1488,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-25",114.51,110.83,114.34,4.78,4.36,13649100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-24",109.45,111.4,107.5,109.56,-1.19,-1.07,14981000,{"date":1540,"open":1541,"high":1542,"low":1391,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-23",115.34,116.91,110.75,-5.25,-4.53,17996400,{"date":1548,"open":1549,"high":1364,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-20",115.26,113.84,116,0.45,0.39,12986800,{"date":1556,"open":1363,"high":1557,"low":1558,"close":1559,"change":897,"percent_change":519,"volume":1560,"transactions":9,"vwap":1559},"2026-02-19",115.91,114.18,115.55,8085300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":281,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-18",115.040001,117.040001,114.97,116.27,2.19,11678900,{"date":1570,"open":1571,"high":1524,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-17",112.3,111.99,113.78,2.92,2.63,12314600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-13",109.77,111.43,108.39,110.86,-0.29,-0.26,16665200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-12",118.040001,119.18,110.94,111.15,-6.24,-5.32,19353300,{"date":1596,"open":1597,"high":1598,"low":1308,"close":1599,"change":507,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-11",123.59,124.24,117.39,-3.9,13771400,{"date":1603,"open":1604,"high":1099,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-10",123.72,119.5,122.15,-1.62,-1.31,12121300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":591,"volume":1617,"transactions":9,"vwap":1615},"2026-02-09",122.19,125.16,121.69,123.77,1.08,12887500,{"date":1619,"open":1308,"high":1620,"low":1308,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-06",122.97,122.69,6.95,6,15248800,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-05",116.41,112.92,115.74,-1.69,-1.44,18704600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":703,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-04",117.78,119.94,116.93,117.43,-0.24,12408300,{"date":1642,"open":1517,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":929,"volume":1647,"transactions":9,"vwap":1645},"2026-02-03",118.92,115.38,117.71,1.48,15332100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1552,"volume":1655,"transactions":9,"vwap":1653},"2026-02-02",114.96,116.98,114.6,116.23,0.52,11773700,{"date":1657,"open":1658,"high":1659,"low":1558,"close":1660,"change":354,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-30",114.42,116.65,115.71,0.44,12396600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":51,"percent_change":591,"volume":1669,"transactions":9,"vwap":1668},"2026-01-29",114.84,116.36,113.4,115.2,14443200,{"date":1671,"open":1652,"high":1660,"low":1672,"close":1673,"change":530,"percent_change":215,"volume":1674,"transactions":9,"vwap":1673},"2026-01-28",113.14,114.2,11378300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1356,"change":1680,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1356},"2026-01-27",114.9,115.97,113.7,-0.03,11976800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1616,"volume":1689,"transactions":9,"vwap":1687},"2026-01-26",113.9,115.48,113.86,114.82,1.23,11728700,{"date":1691,"open":1565,"high":1692,"low":1693,"close":1365,"change":1359,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1365},"2026-01-23",115.63,113.2,-1.79,12164400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":407,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-22",114.57,116.64,114.050003,115.66,1.58,11271500,{"date":1705,"open":1672,"high":1706,"low":1672,"close":1686,"change":364,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1686},"2026-01-21",115.59,0.94,14199900,{"date":1710,"open":1518,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-20",116.52,112.39,112.8,-5.24,-4.44,20451300,{"date":1718,"open":1719,"high":1720,"low":1517,"close":1588,"change":1095,"percent_change":58,"volume":1721,"transactions":9,"vwap":1588},"2026-01-16",117.8,119.35,17153800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-15",113.85,117.96,112.75,117.46,5.05,4.49,18719700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1358,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1358},"2026-01-14",117.91,118.75,110.47,-3.89,-3.34,27984600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1086,"percent_change":1536,"volume":1745,"transactions":9,"vwap":1744},"2026-01-13",117.72,118.23,115.54,116.3,18332300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1299,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1299},"2026-01-12",116.9,118.74,116.67,-3.62,-2.98,19926900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1094,"percent_change":539,"volume":1760,"transactions":9,"vwap":1759},"2026-01-09",120.94,121.74,120.15,121.32,7565700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":671,"volume":1768,"transactions":9,"vwap":1766},"2026-01-08",120.88,122.42,120.16,120.6,-0.77,14801500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1183,"volume":1776,"transactions":9,"vwap":1774},"2026-01-07",122.31,122.58,120.7,121.37,-1.13,11595800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-06",123.68,124.17,122.21,122.5,-0.8,-0.65,11940100,{"date":1787,"open":1788,"high":1102,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-05",119.31,119.3,123.3,4.6,3.88,19993400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-02",117.21,118.72,116.59,118.7,2.01,1.72,9245400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":711,"volume":1810,"transactions":9,"vwap":1808},"2025-12-31",117.4,117.62,116.37,116.69,-0.52,6203300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1796,"change":1183,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1796},"2025-12-30",118.29,118.41,116.53,-0.78,8636100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":333,"volume":1825,"transactions":9,"vwap":1823},"2025-12-29",120.36,120.57,117.98,118.13,-2.29,11000600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1212,"volume":1833,"transactions":9,"vwap":1831},"2025-12-26",121.65,122.040001,119.67,120.42,-1.14,10603700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":561,"volume":1841,"transactions":9,"vwap":1839},"2025-12-24",119.71,122.84,119.25,121.56,2.16,13529600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-23",118.16,120.27,118.07,119.4,1.31,1.11,16135000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-22",115.21,118.65,114.87,118.089996,3.23,2.81,20178100,{"date":1861,"open":1693,"high":1314,"low":1862,"close":1863,"change":1864,"percent_change":407,"volume":1865,"transactions":9,"vwap":1863},"2025-12-19",113.050003,114.86,2.03,37660800,{"date":1867,"open":1868,"high":1724,"low":1869,"close":1870,"change":1871,"percent_change":1688,"volume":1872,"transactions":9,"vwap":1870},"2025-12-18",112.22,112.12,112.83,1.37,21155800,{"date":1874,"open":1501,"high":1875,"low":1876,"close":1877,"change":1435,"percent_change":582,"volume":1878,"transactions":9,"vwap":1877},"2025-12-17",113.010002,110.96,111.46,9949700,{"date":1880,"open":1713,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":946,"volume":1885,"transactions":9,"vwap":1883},"2025-12-16",113.38,110.55,111.28,-1.52,12418200,{"date":1887,"open":1888,"high":1889,"low":1868,"close":1713,"change":51,"percent_change":1408,"volume":1890,"transactions":9,"vwap":1713},"2025-12-15",112.45,113.52,10692100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":112,"percent_change":479,"volume":1897,"transactions":9,"vwap":1896},"2025-12-12",113.3,113.43,111.19,111.8,11227900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1367,"percent_change":1112,"volume":1904,"transactions":9,"vwap":1903},"2025-12-11",111.27,112.34,111.11,111.74,10829700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1425,"percent_change":1270,"volume":1911,"transactions":9,"vwap":1910},"2025-12-10",109.36,111.91,109.26,111.089996,16584300,{"date":1913,"open":1914,"high":1400,"low":1915,"close":1916,"change":354,"percent_change":1113,"volume":1917,"transactions":9,"vwap":1916},"2025-12-09",108.8,107.010002,109.43,15822700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-08",109.2,110.25,107.74,108.92,0.04,11394800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":955,"percent_change":107,"volume":1932,"transactions":9,"vwap":1931},"2025-12-05",107.67,109.37,107.51,108.88,14936300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":51,"volume":1940,"transactions":9,"vwap":1938},"2025-12-04",106.66,108.71,106.63,107.79,1.07,12811300,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-03",103.099998,106.99,106.72,3.53,3.42,14003600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":354,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-02",103.6,104.2,103.010002,103.19,0.5,8056900,{"date":1958,"open":1943,"high":1959,"low":1960,"close":1961,"change":1183,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-12-01",104.35,102.41,102.68,-0.89,9663700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1951,"change":1969,"percent_change":1939,"volume":1970,"transactions":9,"vwap":1951},"2025-11-28",102.8,104.37,102.51,1.1,5865200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":562,"percent_change":1848,"volume":1977,"transactions":9,"vwap":1976},"2025-11-26",101.72,103.3,101.46,102.5,11384100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1646,"percent_change":1646,"volume":1984,"transactions":9,"vwap":1983},"2025-11-25",100.36,101.75,99.53,101.17,10881900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":921,"percent_change":51,"volume":1991,"transactions":9,"vwap":1990},"2025-11-24",98.72,100.62,98.6,99.69,17389200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1939,"percent_change":1969,"volume":1998,"transactions":9,"vwap":1997},"2025-11-21",98.13,99.33,95.83,98.7,14404700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-20",101.07,102.86,97.46,97.63,-2.2,12633700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-19",98.17,100.59,98.089996,99.83,1.51,1.54,8426800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":249,"percent_change":249,"volume":2022,"transactions":9,"vwap":2021},"2025-11-18",97.5,99.57,96.38,98.32,10463700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-17",100.080002,100.28,97.22,98.19,-2.11,-2.1,11389600,{"date":2033,"open":2012,"high":2034,"low":2035,"close":2036,"change":702,"percent_change":702,"volume":2037,"transactions":9,"vwap":2036},"2025-11-14",101.55,98.15,100.3,10134500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2005,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-13",102.45,103.57,100.47,100.67,-2.14,11427000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1256,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-12",101.21,103.86,101.18,102.87,2.09,15069200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":897,"volume":2061,"transactions":9,"vwap":2059},"2025-11-11",101.64,102.089996,100.31,100.76,-0.73,9639500,{"date":2063,"open":2064,"high":2065,"low":2058,"close":2066,"change":353,"percent_change":683,"volume":2067,"transactions":9,"vwap":2066},"2025-11-10",101.26,102.9,101.49,11270600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":774,"percent_change":774,"volume":2074,"transactions":9,"vwap":2073},"2025-11-07",100.010002,100.83,97.37,100.79,14887100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-06",101.47,102.34,99.97,100.85,-0.84,-0.83,9282500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-05",101.25,102.28,99.010002,101.69,0.68,0.67,9992400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":530,"volume":2100,"transactions":9,"vwap":2098},"2025-11-04",100.15,102.55,98.69,101.010002,-0.6,13449100,{"date":2102,"open":2103,"high":2056,"low":2104,"close":2105,"change":152,"percent_change":152,"volume":2106,"transactions":9,"vwap":2105},"2025-11-03",100.72,99.050003,101.61,10829100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":107,"percent_change":107,"volume":2113,"transactions":9,"vwap":2112},"2025-10-31",99.9,101.51,99.72,101.23,11190300,{"date":2115,"open":2116,"high":1975,"low":2117,"close":2118,"change":1969,"percent_change":1849,"volume":2119,"transactions":9,"vwap":2118},"2025-10-30",98.63,98.31,100.22,9584000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-29",101.29,101.94,99.029999,99.12,-2.27,-2.24,11878800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":132,"percent_change":132,"volume":2135,"transactions":9,"vwap":2134},"2025-10-28",101,101.53,100.13,101.39,8766400,{"date":2137,"open":2138,"high":2112,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-27",99.3,99.099998,100.99,2.21,2.24,13214200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2052,"percent_change":1840,"volume":2150,"transactions":9,"vwap":2149},"2025-10-24",97.39,99.51,97.35,98.78,11870700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1553,"percent_change":132,"volume":2157,"transactions":9,"vwap":2156},"2025-10-23",96.82,97.53,96.3,96.69,8189100,{"date":2159,"open":2028,"high":2160,"low":2161,"close":2155,"change":1218,"percent_change":971,"volume":2162,"transactions":9,"vwap":2155},"2025-10-22",98.48,95,14369200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-21",98.93,99.4,97.97,98.25,-1.05,-1.06,9150100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2138,"change":1459,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2138},"2025-10-20",97.47,99.6,97.12,2.3,11302700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":962,"percent_change":551,"volume":2185,"transactions":9,"vwap":2184},"2025-10-17",96.21,98.010002,95.28,97.07,14007800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-16",100.21,100.7,95.24,96.26,-3.52,-3.53,20534000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":774,"percent_change":774,"volume":2201,"transactions":9,"vwap":2200},"2025-10-15",101.19,102.15,98.84,99.78,15730100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":816,"volume":2209,"transactions":9,"vwap":2207},"2025-10-14",95.37,101.22,95.040001,99.84,3.74,33164600,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":994,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-13",95.57,96.96,95.41,96.099998,2.31,18463600,{"date":2219,"open":2220,"high":2221,"low":31,"close":2222,"change":1071,"percent_change":1359,"volume":2223,"transactions":9,"vwap":2222},"2025-10-10",96.2,97.9,93.93,18619500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1816,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-09",97.019997,97.3,95.46,95.92,-0.81,11300600,{"date":2233,"open":2028,"high":2028,"low":2234,"close":2235,"change":2236,"percent_change":1087,"volume":2237,"transactions":9,"vwap":2235},"2025-10-08",96.59,96.7,-1.1,8496000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":301,"percent_change":301,"volume":2244,"transactions":9,"vwap":2243},"2025-10-07",98.45,98.86,96.68,97.8,8519400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":458,"percent_change":147,"volume":2251,"transactions":9,"vwap":2250},"2025-10-06",99.2,100.059998,97.040001,98.050003,10398000,{"date":2253,"open":2254,"high":2255,"low":2227,"close":2256,"change":132,"percent_change":573,"volume":2257,"transactions":9,"vwap":2256},"2025-10-03",97.34,98.58,97.74,13863600,{"date":2259,"open":2260,"high":2261,"low":2235,"close":2254,"change":1226,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2254},"2025-10-02",99.080002,99.45,-1.39,14511900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-01",100.94,101.14,98.62,98.71,-2.79,-2.75,13793300,{"date":2274,"open":1943,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-30",103.62,99.14,101.5,-1.66,-1.61,17789100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1584,"percent_change":301,"volume":2287,"transactions":9,"vwap":2286},"2025-09-29",104.15,104.39,102.88,103.16,10748700,{"date":2289,"open":1968,"high":2290,"low":1968,"close":2291,"change":1848,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-26",104.32,103.42,1.28,11296300,{"date":2295,"open":2296,"high":2297,"low":2095,"close":2298,"change":2299,"percent_change":1552,"volume":2300,"transactions":9,"vwap":2298},"2025-09-25",101.029999,102.26,102.11,0.46,11232900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":946,"percent_change":1608,"volume":2307,"transactions":9,"vwap":2306},"2025-09-24",103.39,104.07,101.62,101.65,12272400,{"date":2309,"open":2310,"high":2311,"low":1960,"close":2312,"change":731,"percent_change":672,"volume":2313,"transactions":9,"vwap":2312},"2025-09-23",103.53,105.59,103,15747900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":962,"percent_change":905,"volume":2320,"transactions":9,"vwap":2319},"2025-09-22",101.76,103.81,101.7,103.49,11474500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":1961,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1961},"2025-09-19",102.54,103.13,101.87,0.27,0.26,24745700,{"date":2330,"open":2331,"high":2332,"low":2089,"close":1960,"change":1367,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1960},"2025-09-18",101.97,102.7,0.64,11677600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2316,"change":630,"percent_change":1849,"volume":2340,"transactions":9,"vwap":2316},"2025-09-17",100.49,102.21,100.41,14371600,{"date":2342,"open":2343,"high":2080,"low":2344,"close":2345,"change":631,"percent_change":631,"volume":2346,"transactions":9,"vwap":2345},"2025-09-16",99.86,99.21,100.64,12350700,{"date":2348,"open":2349,"high":2350,"low":2166,"close":2351,"change":157,"percent_change":157,"volume":2352,"transactions":9,"vwap":2351},"2025-09-15",99.8,100.17,99.79,10620100,{"date":2354,"open":2149,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-12",99.7,98.44,99.44,0.62,0.63,9502900,{"date":2362,"open":2148,"high":2363,"low":2364,"close":2365,"change":238,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-09-11",99.040001,96.89,98.82,1.7,13426500,{"date":2369,"open":2018,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-10",98.38,96.51,97.17,-0.17,12238300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2254,"change":2380,"percent_change":467,"volume":2381,"transactions":9,"vwap":2254},"2025-09-09",95.5,98.14,95.45,1.47,18101600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1113,"percent_change":58,"volume":2388,"transactions":9,"vwap":2387},"2025-09-08",95.86,95.97,94.64,95.87,11398800,{"date":2390,"open":2072,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-05",97.98,94.15,95.4,-1.68,-1.73,17020800,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":1840,"volume":2403,"transactions":9,"vwap":2401},"2025-09-04",95.3,97.15,97.080002,2.05,12900100,{"date":2405,"open":2406,"high":2190,"low":2407,"close":2408,"change":127,"percent_change":2327,"volume":2409,"transactions":9,"vwap":2408},"2025-09-03",94.89,93.4,95.029999,14158800,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":1694,"percent_change":1104,"volume":2415,"transactions":9,"vwap":2414},"2025-09-02",95.019997,92.96,94.78,15128800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":301,"percent_change":1584,"volume":2422,"transactions":9,"vwap":2421},"2025-08-29",96.65,96.99,96.050003,96.57,8362600,{"date":2424,"open":2072,"high":2425,"low":2426,"close":2153,"change":1317,"percent_change":1317,"volume":2427,"transactions":9,"vwap":2153},"2025-08-28",97.49,96.54,10878900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":550,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-27",95.15,97.45,95.089996,96.87,1.2,11315600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1094,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-26",94.68,95.74,94.029999,95.72,0.76,11031100,{"date":2445,"open":2446,"high":2379,"low":2447,"close":2161,"change":1584,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2161},"2025-08-25",95.23,94.88,-0.27,8647000,{"date":2451,"open":2413,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-22",95.62,92.84,95.26,2.67,2.88,20124400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":519,"volume":2465,"transactions":9,"vwap":2463},"2025-08-21",92.85,92.86,91.46,92.59,-0.58,17635200,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1020,"percent_change":1189,"volume":2472,"transactions":9,"vwap":2471},"2025-08-20",93.53,93.75,90.68,93.17,13447400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":882,"percent_change":215,"volume":2479,"transactions":9,"vwap":2478},"2025-08-19",93.97,94.35,93.43,93.74,11504400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-18",93.35,94.36,93.33,94.22,0.53,0.57,8780700,{"date":2490,"open":2228,"high":2377,"low":2491,"close":2492,"change":2493,"percent_change":1104,"volume":2494,"transactions":9,"vwap":2492},"2025-08-15",93.59,93.69,-1.77,12000400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2228,"change":962,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2228},"2025-08-14",94.46,95.49,94.23,0.86,13288800,{"date":2503,"open":2504,"high":2220,"low":2505,"close":2506,"change":2507,"percent_change":1832,"volume":2508,"transactions":9,"vwap":2506},"2025-08-13",96,94.58,94.65,-1.09,16605000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2439,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2439},"2025-08-12",93.22,95.76,93.010002,3.43,3.72,21046400,{"date":2518,"open":2519,"high":2471,"low":2520,"close":2521,"change":385,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-11",93.029999,90.8,92.31,-0.45,12133300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":25,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-08",91.97,93.29,91.34,92.73,1.64,10772600,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":947,"percent_change":78,"volume":2538,"transactions":9,"vwap":2537},"2025-08-07",93.24,93.25,91.099998,91.23,12964000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":137,"volume":2546,"transactions":9,"vwap":2544},"2025-08-06",91.88,92.63,91.61,92.23,0.71,13153600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1189,"volume":2554,"transactions":9,"vwap":2552},"2025-08-05",92.33,92.72,89.68,91.52,-0.56,19836100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":127,"percent_change":2326,"volume":2561,"transactions":9,"vwap":2560},"2025-08-04",91.75,92.82,91.53,92.080002,11611400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-01",91.85,92.029999,87.94,91.83,-1.87,-2,17725600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2029,"percent_change":2005,"volume":2577,"transactions":9,"vwap":2576},"2025-07-31",95.47,96.15,93.55,93.7,14638800,{"date":2579,"open":2580,"high":2581,"low":2505,"close":2582,"change":562,"percent_change":1038,"volume":2583,"transactions":9,"vwap":2582},"2025-07-30",94.9,95.99,95.81,13998000,{"date":2585,"open":2504,"high":2586,"low":2483,"close":2587,"change":1537,"percent_change":1087,"volume":2588,"transactions":9,"vwap":2587},"2025-07-29",96.11,94.48,13169900,{"date":2590,"open":2591,"high":2220,"low":2592,"close":2593,"change":1809,"percent_change":258,"volume":2594,"transactions":9,"vwap":2593},"2025-07-28",96.07,95.07,95.55,19370700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2591,"change":2090,"percent_change":2545,"volume":2600,"transactions":9,"vwap":2591},"2025-07-25",95.39,96.19,94.43,13543400,{"date":2602,"open":2603,"high":2604,"low":2399,"close":2597,"change":2099,"percent_change":671,"volume":2605,"transactions":9,"vwap":2597},"2025-07-24",96.29,96.91,15644400,{"date":2607,"open":2608,"high":2581,"low":2587,"close":2581,"change":2609,"percent_change":1384,"volume":2610,"transactions":9,"vwap":2581},"2025-07-23",94.5,1.99,22339800,{"date":2612,"open":2613,"high":2587,"low":2550,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-22",93.57,94,1.35,1.46,15282600,{"date":2619,"open":2491,"high":2620,"low":2621,"close":2622,"change":1783,"percent_change":518,"volume":2623,"transactions":9,"vwap":2622},"2025-07-21",94.080002,92.53,92.65,11894500,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1416,"percent_change":1553,"volume":2630,"transactions":9,"vwap":2629},"2025-07-18",93.15,93.8,92.74,93.45,16603700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-17",90.13,93.2,89.88,93.089996,3.07,3.41,23949200,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":292,"percent_change":1767,"volume":2646,"transactions":9,"vwap":2645},"2025-07-16",91.48,91.62,88.23,90.019997,23321000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-15",88.65,91.8,88.12,90.72,3.22,3.68,39270900,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":611,"percent_change":1408,"volume":2662,"transactions":9,"vwap":2661},"2025-07-14",86.48,87.53,86.22,87.5,13450800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-11",85.92,86.96,85.62,86.73,-0.35,-0.4,10256000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2675,"change":2677,"percent_change":25,"volume":2678,"transactions":9,"vwap":2675},"2025-07-10",85.83,87.080002,85.76,1.29,9586100,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":439,"percent_change":2327,"volume":2684,"transactions":9,"vwap":2683},"2025-07-09",86.64,85.59,85.79,9929400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-08",87.61,87.79,85.48,85.57,-2.03,-2.32,18075600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1087,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-07",88.13,88.83,87.14,87.6,-1.26,12407300,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-07-03",87.13,88.8,86.85,88.72,1.96,2.26,13229900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":58,"percent_change":2487,"volume":2717,"transactions":9,"vwap":2716},"2025-07-02",86.49,86.93,85.46,86.76,13420200,{"date":2719,"open":2720,"high":2658,"low":2721,"close":2722,"change":550,"percent_change":2615,"volume":2723,"transactions":9,"vwap":2722},"2025-07-01",85,84.77,86.27,17088900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":164,"percent_change":591,"volume":2730,"transactions":9,"vwap":2729},"2025-06-30",84.9,85.44,84.61,85.12,18035200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-06-27",84.49,84.57,83.81,84.38,0.01,21872400,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2743,"change":2744,"percent_change":1256,"volume":2745,"transactions":9,"vwap":2743},"2025-06-26",82.67,84.79,84.37,1.74,18600500,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1135,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-06-25",81.14,82.71,81.080002,82.63,1.84,13221900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2748,"change":912,"percent_change":2142,"volume":2759,"transactions":9,"vwap":2748},"2025-06-24",80,81.45,79.88,18393000,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":682,"percent_change":468,"volume":2766,"transactions":9,"vwap":2765},"2025-06-23",78.37,79.45,77.51,79.36,12007200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":641,"percent_change":249,"volume":2773,"transactions":9,"vwap":2772},"2025-06-20",78.88,79.27,78.33,78.45,17336500,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":921,"percent_change":2292,"volume":2780,"transactions":9,"vwap":2779},"2025-06-18",77.4,78.97,77.26,78.35,14866100,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":375,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-06-17",77.5,77.99,77.11,77.36,-0.91,8078600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2142,"volume":2796,"transactions":9,"vwap":2794},"2025-06-16",77.13,78.3,76.95,78.07,1.71,10396600,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2568,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-13",77.040001,77.23,76.11,76.36,-2.39,11987200,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":302,"volume":2812,"transactions":9,"vwap":2810},"2025-06-12",77.8,78.26,77.34,78.23,-0.15,6739700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":157,"percent_change":1552,"volume":2819,"transactions":9,"vwap":2818},"2025-06-11",78.2,78.92,77.86,78.38,9030500,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-10",77.83,78.32,77.52,78.029999,-0.14,-0.18,10942400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-06-09",78.6,78.91,78.11,78.17,-0.09,-0.12,9288000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2808,"change":790,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2808},"2025-06-06",77.71,78.41,77.48,2.07,11515200,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2326,"percent_change":157,"volume":2851,"transactions":9,"vwap":2850},"2025-06-05",76.61,77.27,75.66,76.67,14760500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":1046,"percent_change":2373,"volume":2858,"transactions":9,"vwap":2857},"2025-06-04",76.5,77.58,76.35,76.4,10119600,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":43,"percent_change":1407,"volume":2865,"transactions":9,"vwap":2864},"2025-06-03",75.63,76.74,75.44,76.53,9802600,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2333,"volume":2873,"transactions":9,"vwap":2871},"2025-06-02",75.16,75.9,74.3,75.8,0.48,9073400,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":703,"volume":2881,"transactions":9,"vwap":2879},"2025-05-30",75.31,75.52,74.48,75.32,-0.21,12512200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1955,"percent_change":2091,"volume":2888,"transactions":9,"vwap":2887},"2025-05-29",75.6,75.72,74.68,75.53,11879200,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":711,"percent_change":2464,"volume":2895,"transactions":9,"vwap":2894},"2025-05-28",75.57,75.75,74.79,75.029999,9993200,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1152,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-05-27",74.16,75.55,73.49,75.47,3.26,12148500,{"date":2905,"open":2906,"high":2907,"low":2906,"close":2908,"change":1393,"percent_change":2522,"volume":2909,"transactions":9,"vwap":2908},"2025-05-23",71.65,73.4,73.089996,9851900,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-05-22",73.22,73.91,72.92,73.42,0,12067800,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2915,"change":193,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2915},"2025-05-21",74.98,75.42,73.2,-3.27,17143800,{"date":2926,"open":2927,"high":2928,"low":2921,"close":2869,"change":1302,"percent_change":386,"volume":2929,"transactions":9,"vwap":2869},"2025-05-20",75.85,76.050003,8930900,{"date":2931,"open":2932,"high":2933,"low":2893,"close":2934,"change":573,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-05-19",75,76.32,76.13,0.54,12691700,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2885,"change":1639,"percent_change":1144,"volume":2942,"transactions":9,"vwap":2885},"2025-05-16",75.38,75.89,75.12,14008700,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2091,"percent_change":1408,"volume":2949,"transactions":9,"vwap":2948},"2025-05-15",74.59,76.17,74.47,75.96,12627700,{"date":2951,"open":2861,"high":2952,"low":2953,"close":2954,"change":703,"percent_change":702,"volume":2955,"transactions":9,"vwap":2954},"2025-05-14",75.86,74.97,75.29,11372000,{"date":2957,"open":2958,"high":2959,"low":2894,"close":2891,"change":142,"percent_change":591,"volume":2960,"transactions":9,"vwap":2891},"2025-05-13",75.13,76.27,12397800,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-12",74.6,75.65,74.29,74.91,3.46,4.84,18464100,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":302,"percent_change":2448,"volume":2976,"transactions":9,"vwap":2975},"2025-05-09",72.040001,72.26,71.29,71.45,8941900,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":864,"percent_change":488,"volume":2983,"transactions":9,"vwap":2982},"2025-05-08",71,72.24,70.95,71.64,12698400,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":137,"percent_change":630,"volume":2990,"transactions":9,"vwap":2989},"2025-05-07",69.75,70.69,69.65,70.25,11619200,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":1767,"percent_change":2236,"volume":2997,"transactions":9,"vwap":2996},"2025-05-06",69.45,70.27,69.17,69.47,7744300,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":2669,"percent_change":898,"volume":3004,"transactions":9,"vwap":3003},"2025-05-05",69.28,70.94,69.24,70.24,10318500,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-05-02",69.58,70.83,69.36,70.59,2.45,3.6,13291200,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":1639,"percent_change":2669,"volume":3020,"transactions":9,"vwap":3019},"2025-05-01",68.21,68.9,67.89,68.14,9682300,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":898,"percent_change":2060,"volume":3027,"transactions":9,"vwap":3026},"2025-04-30",67.51,68.66,66.72,68.38,15756500,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":539,"percent_change":591,"volume":3034,"transactions":9,"vwap":3033},"2025-04-29",68.029999,69.11,67.97,68.88,8862800,{"date":3036,"open":3024,"high":3037,"low":3038,"close":3039,"change":2811,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-04-28",69.4,67.77,68.28,-0.22,14304800,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":2326,"percent_change":132,"volume":3048,"transactions":9,"vwap":3047},"2025-04-25",67.86,68.71,67.76,68.43,12253400,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":1858,"volume":3056,"transactions":9,"vwap":3054},"2025-04-24",66.26,68.34,65.78,68.16,1.86,13672300,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-04-23",66.47,68.82,66.16,66.3,1.75,2.71,17243900,{"date":185,"open":3067,"high":3068,"low":181,"close":3069,"change":3070,"percent_change":755,"volume":3071,"transactions":9,"vwap":3069},63.52,64.97,64.55,1.03,13252300]