[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHRD":3,"homepage-market-summary":35,"stock-historical-CHRD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CHRD","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},"Chord Energy Corporation Common Stock","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","Chord Energy Corp is an independent exploration and production (E&P) company engaged in the acquisition, exploration, development and production of crude oil, NGL and natural gas prominently in the Williston Basin, with limited non-operated interests in the Marcellus Shale. It operates in one reportable business segment, which is the E&P of crude oil, NGL and natural gas. The company derives revenue from the sale of crude oil, NGL and natural gas production.","676","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7953,5.2,"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},137.01,134.25,137.89,134.16,136.85,0.16,0.12,457250.261874,13431,136.9276,157.06,84.25,823432.463393344,72.5,4099,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},814539,297306815.848336,45.31,"2025-04-22",[186,187,197,208,219,229,239,250,261,272,282,293,304,315,324,334,345,356,367,378,389,400,410,421,432,442,453,464,475,486,497,507,518,528,539,549,560,571,581,592,603,614,625,636,647,657,668,679,690,701,710,720,730,740,750,759,768,776,785,794,802,811,820,828,837,845,854,862,869,878,886,894,901,909,917,926,935,944,953,961,968,977,986,994,1002,1011,1018,1025,1034,1042,1051,1059,1067,1074,1083,1091,1099,1107,1115,1123,1130,1138,1147,1156,1164,1173,1182,1190,1198,1207,1215,1223,1231,1240,1249,1257,1265,1274,1281,1288,1295,1304,1312,1320,1328,1336,1343,1350,1358,1367,1376,1383,1391,1399,1407,1416,1424,1431,1438,1443,1452,1459,1467,1475,1483,1491,1498,1505,1514,1523,1531,1540,1549,1554,1563,1572,1580,1589,1598,1606,1613,1622,1631,1639,1645,1653,1661,1668,1677,1685,1693,1700,1707,1714,1721,1729,1736,1744,1752,1759,1768,1776,1784,1793,1802,1810,1819,1826,1835,1844,1851,1859,1867,1874,1879,1886,1893,1899,1908,1914,1923,1930,1938,1947,1954,1961,1968,1977,1986,1994,2003,2011,2017,2024,2032,2039,2046,2054,2061,2068,2077,2085,2092,2099,2106,2115,2123,2128,2137,2145,2153,2160,2167,2174,2180,2186,2194,2202,2207,2213,2220,2227,2234,2241,2248,2256,2262,2269,2277,2285,2293,2300,2308,2315,2322,2330,2336,2344,2352,2360,2367,2373,2380,2388,2396,2401,2409,2416,2423,2431,2439,2447,2455,2464,2471,2479,2487,2495,2499,2504,2512,2519,2525,2532,2538,2545,2552,2559,2564,2570,2576,2583,2591,2598,2605,2612,2621,2630,2637,2646,2653,2661,2668,2674,2679,2688,2695,2702,2709,2717,2724,2731,2739,2746,2754,2761,2768,2774,2781,2787,2794,2800,2805,2811,2817,2825,2832,2839,2846,2852,2859,2866,2874,2881,2886,2892,2898,2906,2911,2916,2921,2927,2932,2938,2944,2951,2959,2963,2972,2979,2985,2992,3000,3008,3015,3021,3028,3033,3041,3048,3054,3061,3068,3074,3080],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",133.31,137.92,133.26,2.78,2.07,786086.098579,17181,136.4561,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",134.71,136.24,133.82,134.07,-0.34,-0.25,853472.377033,14665,134.5961,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",132.7,135.1,132.69,134.41,-0.74,-0.55,696442.564191,17233,134.3419,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",138.86,134.86,135.15,-1.12,-0.82,662237.939458,16379,135.8543,{"date":230,"open":231,"high":232,"low":211,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",136.9,138.14,136.27,-3.75,-2.68,624512.708897,15370,136.2465,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",139.84,141.8249,138.44,140.02,2.3,1.67,606165.259536,15642,140.1007,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",138.34,139.6499,135.9905,137.72,1.83,1.35,539621.543036,17203,138.095,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",136.52,139.125,135.78,135.89,-3.54,-2.54,775644.030886,19168,137.1209,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",143.29,138.88,139.43,-5.06,-3.5,762902.364531,15929,139.7592,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",146.67,146.86,143.6,144.49,-1.78,-1.22,1904463.890368,18387,144.6067,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",145.81,148.3098,144.9488,146.27,-0.76,-0.52,596121.529485,16890,146.5326,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",153.33,154.68,146.18,147.03,-9.97,-6.35,791394.987177,21372,148.1446,{"date":316,"open":317,"high":30,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",152.42,157,5.78,3.82,545246.162573,18481,156.0046,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":300,"volume":331,"transactions":332,"vwap":333},"2026-09-14",155.4,156.32,150.77,151.22,-0.79,687643.40866,19518,152.8199,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",150.48,152.345,147.252,152.01,0.19,0.13,565432.693874,14368,151.4831,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",153.52,154,148.11,151.82,2.33,1.56,869691.359417,20170,151.6861,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",149.67,151.3799,148.93,149.49,1.88,1.27,636095.933602,15102,149.9616,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",147.92,150.415,146.05,147.61,1.22,0.83,704751.681965,18582,147.6899,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",146.26,147.6564,144.6,146.39,-1.61,-1.09,344824.965934,11298,146.5459,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",148.89,149.57,146.8,148,-1.58,-1.06,561290.268083,14683,147.9206,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":215,"volume":407,"transactions":408,"vwap":409},"2026-09-02",149.43,151.28,148.94,149.58,-0.83,503516.599101,14654,150.1061,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",149.79,150.59,148.01,150.41,3.3,2.24,517391.554098,16010,149.8137,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",149.77,151.77,145.635,147.11,1.11,0.76,934151.270272,17041,147.0144,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",146.24,147.9,144.01,146,0.01,660484.792632,15678,145.692,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",141,146.16,139.44,145.99,5.85,4.17,744317.672336,15394,144.1989,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",138.94,143.065,138.13,140.14,-0.62,-0.44,622760.160819,17437,140.9712,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",141.61,143.77,139.86,140.76,-3.91,-2.7,596187.595314,18137,141.8666,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",146.38,147.535,143.2,144.67,-3.18,-2.15,643364.969268,17324,144.6124,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",149.37,150.79,147.23,147.85,-0.96,-0.65,577641.728432,13627,148.343,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":142,"volume":504,"transactions":505,"vwap":506},"2026-08-20",149.92,153,147.55,148.81,0.98,741648.738723,18383,149.5343,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",144.8,149.02,144.51,147.83,3.89,2.7,757250.595971,18070,147.7412,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":164,"volume":525,"transactions":526,"vwap":527},"2026-08-18",144.97,145.53,141.26,143.94,1.06,712806.96958,17132,144.0147,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",137.32,142.95,136.58,142.88,5.56,4.05,653023.308494,17472,141.2114,{"date":540,"open":541,"high":542,"low":543,"close":530,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",136.5,139.1299,134.57,2.865,2.13,546471.0368,14515,137.3217,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",135,136.13,132.835,134.455,-3.125,-2.27,565216.089509,13881,134.4109,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",138.9,139.8888,137.4,137.58,-1.65,-1.19,687768.514488,16146,138.0055,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",136.92,140.67,139.23,0.71,0.51,589514.889337,14957,139.2718,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",134.13,138.68,133.9,138.52,7.17,5.46,997773.037507,22831,137.3957,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",130.67,133.38,129.98,131.35,-1.15,-0.87,813505.682393,22097,131.8597,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",130.93,135.7225,128.35,132.5,2.55,1.96,1662591.616771,29242,131.8472,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",137.36,138,129.7,129.95,-6.94,-5.07,919472.694073,21787,131.4838,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",135.31,138.59,134,136.89,-2.44,-1.75,586091.752128,15191,136.995,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",136.63,140.15,135.02,139.33,-1.05,-0.75,759488.050347,17532,138.9106,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":545,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",139.41,140.94,137.96,140.38,1.54,840020.223679,16130,139.7977,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",134.08,138.92,133.5901,138.25,1.78,1.3,695875.588726,17111,137.0576,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",133.45,136.75,132.28,136.47,7.67,5.95,651314.459941,19292,135.6278,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",132.72,133.465,128.1,128.8,-3,-2.28,675393.449634,16028,129.5712,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",133.725,135.72,131.675,131.8,-6.56,-4.74,670356.217902,15813,133.2075,{"date":702,"open":24,"high":703,"low":24,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",141.09,138.36,-0.53,-0.38,550972.36647,14289,138.7817,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",141.838,138.33,138.89,1.49,1.08,944575.994094,19926,139.3396,{"date":721,"open":722,"high":723,"low":724,"close":564,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",136.68,138.97,136.57,3.21,2.39,929477.51579,19170,137.664,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",130.4,134.19,129.86,5.39,4.18,790858.112554,18084,133.1018,{"date":741,"open":742,"high":743,"low":744,"close":684,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",126.21,130.075,125.97,0.7,0.55,922140.571994,15625,128.9373,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",126.5,128.25,125.089996,128.10001,4.02,3.24,684200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",123.63,125.55,123.45,124.080002,0.64,0.52,702100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":65,"volume":775,"transactions":9,"vwap":773},"2026-07-15",122,124.13,120.059998,123.44,1.45,640500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-14",123.029999,124.040001,120.77,121.99,-0.37,-0.3,580900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-13",119.93,124.33,119.38,122.36,4.97,4.23,1245700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":385,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-10",118.71,119.52,116.28,117.39,-0.92,691400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",120.4,120.66,117.71,118.48,-3.65,-2.99,745400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",120,123.29,118.43,122.13,5.29,4.53,1003000,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",112.59,117.7,116.84,5.25,4.7,861800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",112.23,113.58,111.48,111.59,-1.73,-1.53,679300,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",112.25,114.66,113.32,1.69,1.51,804600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",114.3,115.95,111.25,111.63,-2.67,-2.34,735800,{"date":855,"open":856,"high":857,"low":858,"close":847,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":847},"2026-06-30",117.11,118.23,113.95,-1.67,-1.44,930300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":459,"percent_change":705,"volume":868,"transactions":9,"vwap":867},"2026-06-29",118.58,119.029999,115.6,115.97,1072600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",118.99,120.28,115.56,116.59,-2.89,-2.42,1343600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":706,"volume":885,"transactions":9,"vwap":883},"2026-06-25",118.6,120.62,117.86,119.48,-0.45,641300,{"date":887,"open":888,"high":889,"low":890,"close":787,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":787},"2026-06-24",121.050003,121.82,117.15,-4.51,-3.62,1019500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":117,"percent_change":117,"volume":900,"transactions":9,"vwap":899},"2026-06-23",123.87,126.22,123.36,124.44,695600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":716,"volume":908,"transactions":9,"vwap":906},"2026-06-22",122.5,125.31,121.84,124.45,1.33,1253800,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",125.41,121.63,123.12,-3.85,-3.03,1685400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",126.080002,128.66,125.9,126.97,0.26,0.21,1133400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",124.71,127.75,124.7,126.71,-0.89,-0.7,754700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",127.66,129.33,126.62,127.6,-7.74,-5.72,1488500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",132.16,137.19,132.10001,135.34,1.6,1.2,473300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":891,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-11",140.41,141.22,132.94,133.74001,-3.26,666300,{"date":962,"open":963,"high":964,"low":965,"close":662,"change":736,"percent_change":966,"volume":967,"transactions":9,"vwap":662},"2026-06-10",134.73,139.87,134.7,3.12,778000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",137.41,137.50999,131.72,134.070007,-4.2,-3.04,626600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",137.28,139.53,137.12,138.27,3.48,2.58,513900,{"date":987,"open":988,"high":989,"low":963,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",139.85001,140.92999,134.78999,-5.28,-3.77,457000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":215,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-04",137.89999,141.12,137.55,140.070007,-0.39,713600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",139.42,142.22,138.12,140.62,2.63,1.91,485100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":117,"percent_change":117,"volume":1017,"transactions":9,"vwap":1016},"2026-06-02",137.10001,139.12,136.61,137.99001,543600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":617,"change":1023,"percent_change":101,"volume":1024,"transactions":9,"vwap":617},"2026-06-01",135.50999,139.89,134.92999,6.13,644000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-29",133.37,134.25999,130.25,131.87,-2.02,-1.51,1061600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":340,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-28",136.19,136.60001,133,133.89,0.14,695500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",134.47,136.2,133.12,133.7,-4.16,-3.02,598400,{"date":1052,"open":1053,"high":1054,"low":565,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",141.37,143.32001,137.86,-6.12,-4.25,534500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":122,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-22",142.31,144.75999,140,143.98,0.79,533200,{"date":1068,"open":349,"high":1069,"low":1070,"close":1071,"change":471,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-21",148.2,141.0099945,142.85001,-1.86,839800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",148.020004,150.2,143.25,145.55,-4.1,-2.74,1143800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":112,"volume":1090,"transactions":9,"vwap":1088},"2026-05-19",150,151.45,148.17,149.64999,0.09,1285000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1065,"volume":1098,"transactions":9,"vwap":1096},"2026-05-18",148.16,151.95,145.73,149.56,1.17,871400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":448,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-15",143.82001,148.77,143.28,148.39,4.1,777200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":577,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-14",142.0099945,143.74001,140.28,142.53999,0.36,429700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":438,"volume":1122,"transactions":9,"vwap":1120},"2026-05-13",143.19,143.95,140.28999,142.029999,0.02,499600,{"date":1124,"open":989,"high":1125,"low":1126,"close":1109,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1109},"2026-05-12",143.39999,140.17,1.94,1.39,667400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":999,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":999},"2026-05-11",139.45,141.44,138.11,3.63,2.66,807700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",137.53999,139.070007,135.5,136.44,-1.31,-0.95,690300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-07",137.46001,138.58,132.82001,137.75,-3.09,-2.19,913400,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-06",136.88,142.71001,140.84,-8.32,-5.58,972600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-05",147.91,150.5,146.080002,149.16,-0.09,-0.06,710000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-04",145.47,149.94,144.5,149.25,4.19,2.89,751400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":782,"volume":1189,"transactions":9,"vwap":1187},"2026-05-01",144.41,145.49001,141.059998,145.059998,-0.54,688300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":300,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-30",142.2,145.96001,139.63,145.60001,-0.36,854200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-29",142.72,146.69,142,146.12,5.89,4.2,747900,{"date":1208,"open":1209,"high":1210,"low":1152,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-28",141.070007,141.69,140.23,2.54,1.84,717700,{"date":1216,"open":1217,"high":980,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-27",137.34,136.33,137.69,2.38,1.76,771400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":627,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":627},"2026-04-24",136.78,137.37,134.42999,-1.85,-1.35,438400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-23",136.62,137.71001,133.94,137.16,2.35,1.74,634000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-22",131.91,135.8,131.17,134.81,3.67,2.8,557600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":725,"volume":1256,"transactions":9,"vwap":1254},"2026-04-21",128.39999,131.55,126.75,131.14,4.08,720500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":983,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-20",125.42,128.61,124.22,127.059998,2.82,1145500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-17",125.58,127,119.92,123.58,-10.41,-7.77,1532200,{"date":1275,"open":1276,"high":973,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-16",129.89999,133.99001,4.09,3.15,492800,{"date":1282,"open":1283,"high":972,"low":1284,"close":1276,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1276},"2026-04-15",129.10001,127.45,0.75,0.58,712500,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1048,"volume":1294,"transactions":9,"vwap":1292},"2026-04-14",132.75,128,129.14999,-5.61,714300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-13",137.11,138.029999,133.32001,134.75999,0.59,0.44,712100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1128,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-10",132.48,134.99001,131.94,134.17,1.05,622300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":482,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-09",136.3,138.22,132.029999,132.78,-1.59,978400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1022,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1022},"2026-04-08",131.029999,135.2,129.83,-10.45,-7.19,2946700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":417,"volume":1335,"transactions":9,"vwap":1333},"2026-04-07",143.53,146.25,142.60001,145.38,3.19,828300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":340,"percent_change":341,"volume":1342,"transactions":9,"vwap":1341},"2026-04-06",141.94,143.99001,141.020004,142.19,570400,{"date":1344,"open":479,"high":1345,"low":1346,"close":1202,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1202},"2026-04-02",145.25999,139.78,5.04,3.68,805900,{"date":1351,"open":1352,"high":444,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-01",137.64999,134.67999,136.96001,-5.22,-3.67,1121500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-31",145.67,148.42,139.60001,142.17999,-4.06,-2.78,1298600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-30",147.10001,148.039993,145.2,146.24001,0.89,0.61,880000,{"date":1377,"open":1333,"high":1378,"low":1118,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-27",146.92999,145.35001,1.4,0.97,1069500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1118,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1118},"2026-03-26",139.99001,144.42,139.97,5.69,4.12,1052700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":363,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-25",134.96001,138.39,134.39,138.25999,0.93,827600,{"date":1400,"open":1401,"high":275,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-24",132.87,131.58,136.99001,6.24,4.77,1009100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-23",127.41,132.3,126.67,130.75,-1.16,-0.88,1033500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1242,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1242},"2026-03-20",130.059998,132.21001,129.39999,1.43,1.1,2844000,{"date":1425,"open":1308,"high":1426,"low":734,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-19",133.28999,130.48,-0.1,-0.08,1097800,{"date":1432,"open":1433,"high":1254,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-18",127.07,130.58,3.51,2.76,1399300,{"date":1439,"open":1440,"high":1441,"low":922,"close":1433,"change":745,"percent_change":746,"volume":1442,"transactions":9,"vwap":1433},"2026-03-17",127.55,130.17,929300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-16",123.71,126.73,120.78,126.37,2.92,2.37,1371200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":763,"change":1457,"percent_change":152,"volume":1458,"transactions":9,"vwap":763},"2026-03-13",121.67,123.93,120.47,0.47,986300,{"date":1460,"open":1461,"high":1446,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-12",125.78,122.68,122.98,-1.82,-1.46,1794500,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-11",118.93,124.92,124.8,5.77,4.85,1275400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":865,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":865},"2026-03-10",121.4,123.31,116.98,-4.19,-3.4,1681000,{"date":1484,"open":1485,"high":1486,"low":889,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-09",123.11,127.56,123.22,1.86,1.53,2650500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":193,"percent_change":1238,"volume":1497,"transactions":9,"vwap":1496},"2026-03-06",121.31,122.46,119.059998,121.36,1944900,{"date":1499,"open":1500,"high":888,"low":1501,"close":1502,"change":817,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-05",115,114.96,119.29,4.64,1740000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-04",110.39,115.13,110.010002,114,1.66,1.48,1128400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-03",114.55,116.26,111.44,112.34,-0.98,-0.86,1251100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":841,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":841},"2026-03-02",113.38,113.78,109.78,4.95,4.57,1731600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-27",107,108.9,105.58,108.37,2.99,2.84,1063600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-26",103.7,107.14,102.67,105.38,1.68,1.62,1486700,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1542,"change":289,"percent_change":1413,"volume":1553,"transactions":9,"vwap":1542},"2026-02-25",105.99,101.54,922300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-24",105.099998,106.080002,103.74,104.92,-0.33,-0.31,838300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-23",105.47,107.45,103.19,105.25,-0.13,-0.12,934100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1545,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1545},"2026-02-20",104.77,105.96,103.099998,0.39,0.37,2310100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-19",103.89,105.72,103.54,104.99,2.87,2.81,757100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-18",101.080002,102.24,100.050003,102.12,2.69,2.71,680800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":268,"volume":1605,"transactions":9,"vwap":1603},"2026-02-17",102.21,103.14,97.4,99.43,-2.59,564300,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":984,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-13",99.16,102.38,102.019997,2.59,483900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-12",103.55,104.040001,97.96,99.44,-4.72,-4.53,548800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-11",102.73,104.19,102,104.16,3.73,3.71,559400,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-10",102.34,99.58,100.43,-1.91,-1.87,625900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1633,"change":215,"percent_change":705,"volume":1644,"transactions":9,"vwap":1633},"2026-02-09",102.29,103.44,100.96,630900,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-06",98.48,103.35,102.89,4.42,4.49,841000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":235,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-05",99.36,99.72,96.91,98.47,-2.65,585000,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1628,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-04",98.25,101.88,101.15,3.83,897700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-03",96.44,98.69,95.38,97.42,0.81,0.84,854900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":892,"volume":1684,"transactions":9,"vwap":1682},"2026-02-02",96.39,98.089996,94.82,96.61,-3.63,680500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":94,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-30",99.029999,100.9,98.11,100.24,1.03,1149100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":524,"percent_change":716,"volume":1699,"transactions":9,"vwap":1698},"2026-01-29",100.98,103.43,99.07,99.22,915500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":26,"percent_change":26,"volume":1706,"transactions":9,"vwap":1705},"2026-01-28",99.11,99.47,97.07,98.16,612000,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":545,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-27",95.75,98.24,98.040001,2.22,520300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":152,"percent_change":132,"volume":1720,"transactions":9,"vwap":1719},"2026-01-26",97.029999,97.43,94.81,95.91,606800,{"date":1722,"open":1709,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-23",97.5,94.85,95.53,0.68,0.72,641900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1724,"change":1734,"percent_change":203,"volume":1735,"transactions":9,"vwap":1724},"2026-01-22",94.31,95.48,92.83,-0.32,690700,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-21",93.9,96.59,95.17,3.25,3.54,490700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":706,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-20",92.87,93.59,90.72,91.92,-0.41,892400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1113,"percent_change":1577,"volume":1758,"transactions":9,"vwap":1757},"2026-01-16",92.42,92.77,91.27,92.3,814900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-15",92.37,93.45,91.36,91.94,-2.57,-2.72,1195300,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-14",93.38,96.25,94.51,1.32,1.42,1004000,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-13",91.14,94.13,93.19,2.19,2.41,738000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-12",92.14,92.38,90.07,91,-1.13,-1.23,1016100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-09",93.31,94.66,91.93,92.13,-2.16,-2.29,538900,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-08",88.54,95.089996,94.29,5.74,6.48,725400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-07",89.83,89.98,87.35,88.55,-1.28,-1.42,710700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1812,"change":1824,"percent_change":1414,"volume":1825,"transactions":9,"vwap":1812},"2026-01-06",90.58,91.78,89.18,-0.8,958300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-05",96.019997,96.42,87.55,90.63,-4.05,-4.28,1247700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-02",92.58,95.040001,91.6,94.68,1.98,2.14,839600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":493,"percent_change":933,"volume":1850,"transactions":9,"vwap":1849},"2025-12-31",93.099998,93.35,91.69,92.7,552300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1847,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1847},"2025-12-30",92,93.54,91.96,2.06,2.26,627500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1128,"volume":1866,"transactions":9,"vwap":1864},"2025-12-29",90.64,91.68,90.4,91.29,1.25,624900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":599,"percent_change":492,"volume":1873,"transactions":9,"vwap":1872},"2025-12-26",90.57,90.65,89.15,90.040001,329600,{"date":1875,"open":1863,"high":1778,"low":1876,"close":1877,"change":341,"percent_change":1040,"volume":1878,"transactions":9,"vwap":1877},"2025-12-24",89.71,90.91,202400,{"date":1880,"open":1789,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-23",91.65,90.13,90.78,-0.04,361600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":142,"percent_change":43,"volume":1892,"transactions":9,"vwap":1891},"2025-12-22",91.13,92.8,90.69,90.82,610900,{"date":1894,"open":1869,"high":1895,"low":1876,"close":1896,"change":1897,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-19",91.86,90.16,-0.03,1085700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-18",93.34,93.47,90.080002,90.19,-3.56,-3.8,763400,{"date":1909,"open":1910,"high":1911,"low":1839,"close":1912,"change":610,"percent_change":1842,"volume":1913,"transactions":9,"vwap":1912},"2025-12-17",92.69,94.089996,93.75,607000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-16",94.37,94.77,90.52,91.79,-3.44,-3.61,725000,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1154,"volume":1929,"transactions":9,"vwap":1927},"2025-12-15",97.31,93.72,95.23,-2.13,481200,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":395,"volume":1937,"transactions":9,"vwap":1935},"2025-12-12",99.84,100,97.32,97.36,-1.56,471900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-11",99.52,100.39,98.31,98.92,-2.06,-2.04,640000,{"date":1948,"open":1949,"high":1950,"low":1717,"close":1695,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1695},"2025-12-10",98.65,101.13,2.48,2.52,685900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":373,"percent_change":1865,"volume":1960,"transactions":9,"vwap":1959},"2025-12-09",97.12,98.62,96.76,98.5,692400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":782,"percent_change":706,"volume":1967,"transactions":9,"vwap":1966},"2025-12-08",96.66,98.14,95.5,97.28,475300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-05",96.45,99.89,96.35,97.65,0.96,0.99,619000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-04",95.96,96.72,95.72,96.69,0.82,0.86,518400,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-03",93,95.97,95.87,3.27,3.53,648500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-02",94.24,94.49,92.099998,92.6,-2.24,-2.36,563100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":503,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-12-01",93.98,95.43,93.68,94.84,1.04,707300,{"date":2012,"open":1786,"high":1806,"low":1786,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-28",93.86,1.59,1.72,313900,{"date":2018,"open":1764,"high":2019,"low":2020,"close":2021,"change":1577,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-26",93.07,91.61,92.27,0.42,433900,{"date":2025,"open":1853,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-25",92.48,90.66,91.88,-1.39,-1.49,663700,{"date":2033,"open":2034,"high":1926,"low":2035,"close":2036,"change":842,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-24",91.059998,90.71,93.27,1.85,876300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1974,"percent_change":524,"volume":2045,"transactions":9,"vwap":2044},"2025-11-21",90.62,92.67,89.23,91.58,772400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2041,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2041},"2025-11-20",92.07,94.93,90.44,-0.78,-0.85,781400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":933,"percent_change":299,"volume":2060,"transactions":9,"vwap":2059},"2025-11-19",88.15,91.95,87.72,91.4,860500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1998,"change":2066,"percent_change":1842,"volume":2067,"transactions":9,"vwap":1998},"2025-11-18",89.14,92.43,88.92,1.93,900000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-17",92.78,92.99,89.96,90.17,-2.94,-3.16,950100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1450,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-14",91.019997,93.44,89.68,93.11,2.61,712700,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":1097,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-13",89.65,92.29,90.74,1.31,675200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1817,"percent_change":1936,"volume":2098,"transactions":9,"vwap":2097},"2025-11-12",90.29,91.34,89.13,89.57,821700,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":1628,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-11",88.5,91.17,90.99,4.27,896500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-10",87.96,88.32,86.28,87.26,-0.14,-0.16,682400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":351,"volume":2122,"transactions":9,"vwap":2120},"2025-11-07",85.5,87.56,84.41,87.4,1.99,1047300,{"date":2124,"open":2125,"high":2108,"low":31,"close":2126,"change":2022,"percent_change":58,"volume":2127,"transactions":9,"vwap":2126},"2025-11-06",85.78,85.41,1036600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-05",87.79,88.91,84.84,84.99,-3.94,-4.43,1360000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1154,"volume":2144,"transactions":9,"vwap":2142},"2025-11-04",89.25,90.24,88.31,88.93,-1.99,951800,{"date":2146,"open":2147,"high":2148,"low":2139,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-03",90.8,91.21,90.92,0.2,0.22,600900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":1748,"change":58,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1748},"2025-10-31",90.5,91.48,89.76,0.54,719500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":643,"percent_change":225,"volume":2166,"transactions":9,"vwap":2165},"2025-10-30",90.54,91.57,90.099998,90.23,516700,{"date":2168,"open":2050,"high":2169,"low":2170,"close":2171,"change":2158,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-29",92.52,90.28,90.98,0.6,544300,{"date":2175,"open":1798,"high":2176,"low":2177,"close":2050,"change":1365,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2050},"2025-10-28",93.17,90.36,-2.98,782300,{"date":2181,"open":2019,"high":2182,"low":2042,"close":2183,"change":164,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-27",94.16,93.22,0.8,600400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2026,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2026},"2025-10-24",93.85,93.88,92.34,-1,-1.07,515700,{"date":2195,"open":2196,"high":1738,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-23",92.45,92.18,93.48,4.31,4.83,770900,{"date":2203,"open":2087,"high":2204,"low":2141,"close":2205,"change":1121,"percent_change":1121,"volume":2206,"transactions":9,"vwap":2205},"2025-10-22",90.25,89.17,570600,{"date":2208,"open":2157,"high":2209,"low":2210,"close":1871,"change":215,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1871},"2025-10-21",90.18,88.62,-0.61,446600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1884,"percent_change":1884,"volume":2219,"transactions":9,"vwap":2218},"2025-10-20",90.45,91.39,89.28,89.7,444000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1374,"percent_change":1726,"volume":2226,"transactions":9,"vwap":2225},"2025-10-17",89.41,89.93,87.62,89.74,778500,{"date":2228,"open":2162,"high":2229,"low":2230,"close":2096,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2096},"2025-10-16",90.75,88.16,-0.99,-1.1,904200,{"date":2235,"open":2236,"high":2190,"low":2237,"close":2238,"change":2239,"percent_change":1824,"volume":2240,"transactions":9,"vwap":2238},"2025-10-15",91.56,89.86,90.12,-0.73,695700,{"date":2242,"open":2243,"high":2244,"low":2237,"close":2245,"change":288,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-14",90.59,92.089996,90.85,-1.92,530800,{"date":2249,"open":2250,"high":1910,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-13",91.77,90.61,92.63,2.04,2.25,644200,{"date":2257,"open":1927,"high":2258,"low":2259,"close":2243,"change":2260,"percent_change":1293,"volume":2261,"transactions":9,"vwap":2243},"2025-10-10",95.94,90.41,-5.38,842900,{"date":2263,"open":2264,"high":2265,"low":2266,"close":1989,"change":2267,"percent_change":631,"volume":2268,"transactions":9,"vwap":1989},"2025-10-09",98.91,100.29,95.85,-2.4,708100,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-08",99.5,97.57,98.37,-1.03,-1.04,782500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-07",99.040001,99.55,97.83,99.4,-0.29,612700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-10-06",99.76,100.87,99.2,99.69,0.56,722100,{"date":2294,"open":2295,"high":1933,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-03",97.89,99.13,1.61,1.65,756900,{"date":2301,"open":2302,"high":2303,"low":1966,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-02",99.7,100.86,97.52,-2.91,-2.9,659100,{"date":2309,"open":2310,"high":2311,"low":2312,"close":1635,"change":524,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1635},"2025-10-01",98.39,100.93,98.3,1.07,576500,{"date":2316,"open":1933,"high":2317,"low":2318,"close":2319,"change":1464,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-30",100.44,98.15,99.37,-1.8,1045900,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-29",103.49,100.68,101.19,-3.34,-3.2,897400,{"date":2331,"open":2332,"high":2333,"low":1615,"close":2334,"change":1310,"percent_change":107,"volume":2335,"transactions":9,"vwap":2334},"2025-09-26",103.67,107.040001,104.53,1187800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2338,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2338},"2025-09-25",103.48,105.24,103.2,-0.84,-0.81,682200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":417,"volume":2351,"transactions":9,"vwap":2349},"2025-09-24",103.29,105.59,103.15,104.32,2.29,593000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-09-23",101.059998,105.32,100.37,102.029999,1.77,863300,{"date":2361,"open":2362,"high":2363,"low":2282,"close":2364,"change":2365,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-22",99.93,100.51,100.26,-0.11,776500,{"date":2368,"open":2369,"high":1582,"low":2370,"close":2356,"change":2371,"percent_change":1906,"volume":2372,"transactions":9,"vwap":2356},"2025-09-19",103.53,100.089996,-3.96,1768200,{"date":2374,"open":2375,"high":2375,"low":2338,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-18",105.95,104.33,-1.02,-0.97,729100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2192,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-17",105.6,107.089996,104.84,105.35,-1.01,1053700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":756,"volume":2395,"transactions":9,"vwap":2393},"2025-09-16",106.29,107.080002,104.010002,106.42,4.11,1674500,{"date":2397,"open":2398,"high":2398,"low":1664,"close":2399,"change":1228,"percent_change":288,"volume":2400,"transactions":9,"vwap":2399},"2025-09-15",104.12,102.31,672100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":1627,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1627},"2025-09-12",105.69,106.75,104.029999,-0.71,-0.68,927400,{"date":2410,"open":2411,"high":1535,"low":2412,"close":2413,"change":2414,"percent_change":395,"volume":2415,"transactions":9,"vwap":2413},"2025-09-11",105.089996,103.56,104.87,-1.68,813800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1666,"percent_change":1628,"volume":2422,"transactions":9,"vwap":2421},"2025-09-10",102.97,106.63,102.42,106.55,926900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2283,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-09",103.5,105.85,102.61,102.72,-0.28,798600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1750,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-08",104.27,104.5,101.45,103.010002,-0.4,1024800,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1364,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-05",105.73,107.2,102.63,103.42,-3.78,1401900,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2158,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-09-04",106.37,108.15,105.76,107.48,0.5,1516500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-03",109.39,111.010002,106.82,106.94,-4.71,-4.22,744100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1221,"percent_change":950,"volume":2470,"transactions":9,"vwap":2469},"2025-09-02",109.61,111.66,108.75,111.65,566100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-29",109.41,110.87,108.73,109.89,0.05,526800,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1489,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-28",108.29,110.050003,107.58,109.84,1.41,485000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1781,"volume":2494,"transactions":9,"vwap":2492},"2025-08-27",105.86,109.29,105.51,108.31,2.32,690800,{"date":2496,"open":2426,"high":2497,"low":2498,"close":1551,"change":642,"percent_change":1520,"volume":2226,"transactions":9,"vwap":1551},"2025-08-26",107.12,105.44,{"date":2500,"open":2403,"high":2501,"low":2502,"close":2333,"change":427,"percent_change":1310,"volume":2503,"transactions":9,"vwap":2333},"2025-08-25",107.18,104.73,770400,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-22",102.44,106.66,105.93,3.93,3.85,660400,{"date":2513,"open":2514,"high":1649,"low":2515,"close":1626,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1626},"2025-08-21",101.010002,99.64,-0.58,-0.57,666700,{"date":2520,"open":2521,"high":1584,"low":1552,"close":2522,"change":58,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-08-20",102.37,102.58,0.48,737100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":152,"percent_change":1578,"volume":2531,"transactions":9,"vwap":2530},"2025-08-19",101.2,102.96,100.5,102.089996,746000,{"date":2533,"open":2534,"high":2535,"low":2265,"close":2536,"change":2437,"percent_change":1000,"volume":2537,"transactions":9,"vwap":2536},"2025-08-18",101.39,102.07,101.71,793500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":933,"percent_change":2407,"volume":2544,"transactions":9,"vwap":2543},"2025-08-15",102.2,103.73,101.79,102.11,911200,{"date":2546,"open":2547,"high":2548,"low":1933,"close":2549,"change":1512,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-14",101.3,102.93,102.81,1.46,788300,{"date":2553,"open":2554,"high":2555,"low":2271,"close":2556,"change":2557,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-08-13",99.86,101.85,101.33,1.28,746500,{"date":2560,"open":2561,"high":2562,"low":2271,"close":1593,"change":765,"percent_change":765,"volume":2563,"transactions":9,"vwap":1593},"2025-08-12",100.029999,102.19,840200,{"date":2565,"open":2435,"high":2427,"low":2566,"close":2567,"change":566,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-11",99.28,99.41,-1.63,1118900,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2354,"change":1489,"percent_change":653,"volume":2575,"transactions":9,"vwap":2354},"2025-08-08",100.23,101.72,99.25,747100,{"date":2577,"open":2434,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":277,"volume":2582,"transactions":9,"vwap":2580},"2025-08-07",106.74,99.24,99.53,-5.31,1831300,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2384,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2384},"2025-08-06",106.98,108.76,103.87,-1.6,-1.5,755800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2313,"percent_change":94,"volume":2597,"transactions":9,"vwap":2596},"2025-08-05",105.28,106.87,104.6,106.44,752600,{"date":2599,"open":1559,"high":2426,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-04",103.21,105.37,-0.49,-0.46,833100,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2489,"change":2610,"percent_change":1832,"volume":2611,"transactions":9,"vwap":2489},"2025-08-01",109.92,110.16,105.49,-4.47,656200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-31",109.86,112.55,109.35,110.33,-1.57,-1.4,621600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-30",113.54,113.65,110.85,111.9,-2.23,-1.95,605500,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":427,"percent_change":503,"volume":2636,"transactions":9,"vwap":2635},"2025-07-29",113,114.42,111.82,114.13,603700,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-28",110.5,113.26,110.31,113.019997,4.3,3.96,673500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1414,"percent_change":1824,"volume":2652,"transactions":9,"vwap":2651},"2025-07-25",109.8,110.040001,108.2,108.72,474700,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":923,"volume":2660,"transactions":9,"vwap":2658},"2025-07-24",108.95,111.14,108.71,109.6,0.28,637300,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":363,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-23",107.72,110.15,109.32,1.18,598600,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":1212,"percent_change":1782,"volume":2673,"transactions":9,"vwap":2672},"2025-07-22",105.91,108.6,108.050003,756300,{"date":2675,"open":2676,"high":2677,"low":2339,"close":2491,"change":932,"percent_change":2341,"volume":2678,"transactions":9,"vwap":2491},"2025-07-21",106.71,107.41,499100,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-18",107.07,108.33,105,106.4,0.43,0.41,510300,{"date":2689,"open":2690,"high":2691,"low":1626,"close":2692,"change":2693,"percent_change":2694,"volume":1801,"transactions":9,"vwap":2692},"2025-07-17",102.3,106.25,105.97,3.77,3.69,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2540,"change":2700,"percent_change":1464,"volume":2701,"transactions":9,"vwap":2540},"2025-07-16",104,104.4,102.18,-1.89,497800,{"date":2703,"open":2681,"high":2704,"low":2405,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-07-15",107.71,104.089996,-2.63,-2.46,371600,{"date":2710,"open":2468,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-07-14",108.77,106.28,106.72,-2.47,-2.26,418900,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":716,"percent_change":51,"volume":2723,"transactions":9,"vwap":2722},"2025-07-11",107.65,109.64,107.38,109.19,581300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":65,"percent_change":427,"volume":2730,"transactions":9,"vwap":2729},"2025-07-10",106.040001,108.23,104.79,108.11,565500,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1816,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-07-09",108.44,109.12,106.19,106.92,-1.18,631200,{"date":2740,"open":2741,"high":2655,"low":2742,"close":2650,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2650},"2025-07-08",103.18,103,5.07,4.92,930700,{"date":2747,"open":2697,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-07",105.19,101.76,103.13,-1.26,-1.21,901400,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2685,"percent_change":2686,"volume":2760,"transactions":9,"vwap":2759},"2025-07-03",104.15,104.86,103.41,104.39,512100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":966,"percent_change":86,"volume":2767,"transactions":9,"vwap":2766},"2025-07-02",102.56,104.059998,100.47,103.96,892800,{"date":2769,"open":1716,"high":2770,"low":1771,"close":2771,"change":2772,"percent_change":1389,"volume":2773,"transactions":9,"vwap":2771},"2025-07-01",102.25,100.84,3.99,1631300,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1228,"percent_change":1637,"volume":2780,"transactions":9,"vwap":2779},"2025-06-30",98.75,98.81,96.62,96.85,669900,{"date":2782,"open":2783,"high":2282,"low":2784,"close":2785,"change":493,"percent_change":493,"volume":2786,"transactions":9,"vwap":2785},"2025-06-27",99.14,97.98,98.7,864800,{"date":2788,"open":2789,"high":2790,"low":2304,"close":2791,"change":842,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-06-26",97.78,99.99,99.35,1.73,438200,{"date":2795,"open":1680,"high":2796,"low":2797,"close":2798,"change":2341,"percent_change":2052,"volume":2799,"transactions":9,"vwap":2798},"2025-06-25",98.66,96.98,97.66,615000,{"date":2801,"open":2802,"high":2803,"low":1934,"close":1959,"change":1144,"percent_change":1144,"volume":2804,"transactions":9,"vwap":1959},"2025-06-24",98.67,99.92,1178200,{"date":2806,"open":1568,"high":2807,"low":2580,"close":2808,"change":2809,"percent_change":1080,"volume":2810,"transactions":9,"vwap":2808},"2025-06-23",105.5,99.81,-4.27,884500,{"date":2812,"open":2807,"high":2807,"low":2813,"close":2814,"change":2815,"percent_change":2602,"volume":2816,"transactions":9,"vwap":2814},"2025-06-20",103.040001,104.080002,-0.51,1991900,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":556,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-18",106.7,108.12,104.47,104.59,-2.12,939700,{"date":2826,"open":1533,"high":2492,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-17",105.55,106.86,1.15,1.09,815900,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":1560,"percent_change":1561,"volume":2838,"transactions":9,"vwap":2837},"2025-06-16",104.49,106.26,103.63,105.71,785600,{"date":2840,"open":2841,"high":2842,"low":1642,"close":2726,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2726},"2025-06-13",106.54,106.56,3.65,3.56,925800,{"date":2847,"open":2848,"high":2849,"low":1655,"close":2850,"change":576,"percent_change":745,"volume":2851,"transactions":9,"vwap":2850},"2025-06-12",100.31,102.51,102.39,525000,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":545,"percent_change":1842,"volume":2858,"transactions":9,"vwap":2857},"2025-06-11",100.14,102.64,99.38,101.68,801800,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2280,"change":1856,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2280},"2025-06-10",99,102.26,98.76,2.11,804000,{"date":2867,"open":2868,"high":1710,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-09",95.51,95.16,97.49,2.6,2.74,747300,{"date":2875,"open":2876,"high":2877,"low":2876,"close":2878,"change":1180,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-06",92.81,95.67,94.89,3.14,544900,{"date":2882,"open":2883,"high":2884,"low":1789,"close":1853,"change":705,"percent_change":2517,"volume":2885,"transactions":9,"vwap":1853},"2025-06-05",93.21,93.23,558300,{"date":2887,"open":2877,"high":2888,"low":2889,"close":2890,"change":2328,"percent_change":2327,"volume":2891,"transactions":9,"vwap":2890},"2025-06-04",98,92.51,92.53,915900,{"date":2893,"open":2021,"high":1682,"low":2894,"close":2895,"change":320,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-06-03",90.46,95.73,4.16,691000,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1009,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-06-02",92.57,93.64,91.12,91.91,2.12,982800,{"date":2907,"open":2072,"high":2908,"low":2217,"close":2909,"change":2191,"percent_change":2232,"volume":2910,"transactions":9,"vwap":2909},"2025-05-30",90.39,90,999700,{"date":2912,"open":2171,"high":2913,"low":2914,"close":1789,"change":1381,"percent_change":716,"volume":2915,"transactions":9,"vwap":1789},"2025-05-29",91.23,89.6,549900,{"date":2917,"open":2918,"high":2919,"low":1812,"close":2920,"change":224,"percent_change":1791,"volume":2851,"transactions":9,"vwap":2920},"2025-05-28",92.19,92.22,90.029999,{"date":2922,"open":2094,"high":2923,"low":2924,"close":2923,"change":2925,"percent_change":246,"volume":2926,"transactions":9,"vwap":2923},"2025-05-27",91.15,88.74,1.5,652500,{"date":2928,"open":2929,"high":2204,"low":2929,"close":2087,"change":2930,"percent_change":215,"volume":2931,"transactions":9,"vwap":2087},"2025-05-23",88.56,-0.5,555000,{"date":2933,"open":2238,"high":1748,"low":2934,"close":2935,"change":1000,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-05-22",88.27,90.15,-0.43,579600,{"date":2939,"open":2071,"high":1988,"low":2940,"close":2162,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2162},"2025-05-21",90.49,-4.09,-4.32,739700,{"date":2945,"open":2946,"high":2947,"low":1731,"close":2948,"change":2437,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-05-20",94.72,96.050003,94.63,-0.42,661200,{"date":2952,"open":1965,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-05-19",95.7,94.43,95.029999,-1.64,-1.7,554600,{"date":2960,"open":1828,"high":2779,"low":2878,"close":2961,"change":1065,"percent_change":1983,"volume":2962,"transactions":9,"vwap":2961},"2025-05-16",96.67,617500,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-05-15",95.63,96.040001,93.84,95.88,-2.1,-2.14,904300,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2784,"change":1032,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2784},"2025-05-14",98.54,99.15,96.94,-1.52,645700,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1488,"percent_change":1009,"volume":2408,"transactions":9,"vwap":2984},"2025-05-13",98.19,100.41,97.22,99.49,{"date":2986,"open":2785,"high":2765,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-12",97.14,97.63,4.59,4.93,809500,{"date":2993,"open":2994,"high":2995,"low":1746,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-05-09",95.099998,95.92,93.040001,-0.59,-0.63,977700,{"date":3001,"open":3002,"high":3003,"low":3002,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-08",90.94,94.53,93.63,3.49,3.87,1232500,{"date":3009,"open":2148,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":300,"volume":3014,"transactions":9,"vwap":3012},"2025-05-07",91.71,88.35,90.14,-0.47,1254500,{"date":3016,"open":3017,"high":1787,"low":3018,"close":2251,"change":3019,"percent_change":1578,"volume":3020,"transactions":9,"vwap":2251},"2025-05-06",91.22,89.97,0.33,833900,{"date":3022,"open":3023,"high":3024,"low":3025,"close":2170,"change":685,"percent_change":3026,"volume":3027,"transactions":9,"vwap":2170},"2025-05-05",91.18,92.36,90.11,-3.22,844900,{"date":3029,"open":2070,"high":3030,"low":2163,"close":3031,"change":951,"percent_change":664,"volume":3032,"transactions":9,"vwap":3031},"2025-05-02",94.11,93.28,699200,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":2037,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3038},"2025-05-01",89.85,93.4,89.8,92.080002,2.05,1013600,{"date":3042,"open":1853,"high":3043,"low":3044,"close":2165,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":2165},"2025-04-30",92.75,89.11,-3.28,-3.51,711500,{"date":3049,"open":3050,"high":1772,"low":2876,"close":3051,"change":2619,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-04-29",94.34,93.51,-1.48,608100,{"date":3055,"open":1731,"high":2868,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-04-28",93.78,94.91,0.29,0.31,608500,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":1569,"percent_change":2112,"volume":3067,"transactions":9,"vwap":3066},"2025-04-25",93.5,95.44,93.089996,94.62,410900,{"date":3069,"open":3070,"high":3071,"low":2020,"close":3072,"change":610,"percent_change":2864,"volume":3073,"transactions":9,"vwap":3072},"2025-04-24",94.040001,95.059998,94.75,629000,{"date":3075,"open":3076,"high":1602,"low":3077,"close":3078,"change":2589,"percent_change":1318,"volume":3079,"transactions":9,"vwap":3078},"2025-04-23",95.9,92.25,92.79,779200,{"date":184,"open":1796,"high":3081,"low":3043,"close":1806,"change":782,"percent_change":1000,"volume":3082,"transactions":9,"vwap":1806},95.52,496300]