[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLX":3,"homepage-market-summary":36,"stock-historical-CLX":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CLX","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},"Clorox Company","NYSE",null,"SPECIALTY CLEANING, POLISHING AND SANITATION PREPARATIONS","Since its inception more than 100 years ago, Clorox has expanded to operate in an array of consumer product categories, including cleaning supplies, laundry care, trash bags, cat litter, charcoal, food dressings, water filtration products, and natural personal-care products. Beyond its namesake brand, the firm's portfolio includes Liquid-Plumr, Pine-Sol, S.O.S, Tilex, Kingsford, Fresh Step, Glad, Hidden Valley, KC Masterpiece, Brita, and Burt's Bees. Nearly 85% of Clorox's sales come from its home turf.","9,200","Oakland, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},6.2181,5,"Quarterly","2026-10-28",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},80.41,81.25,81.4558,79.78,80.65,-0.24,-0.3,2187417.49064,37993,80.3478,128.89999,79.12,2528860.64396986,2.6,13517,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":182,"period_low":32,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},143.96001,2309305,842896460.992465,-43.39,"2025-04-22",[188,189,198,208,219,230,240,251,262,273,283,294,305,316,327,338,349,360,370,380,391,401,412,423,433,444,455,465,475,486,497,508,519,530,541,552,561,570,581,592,603,613,624,632,643,653,663,673,684,695,706,717,727,737,747,756,765,773,781,787,796,804,812,817,824,833,841,848,856,864,873,881,890,899,906,914,922,929,937,945,953,960,968,977,986,993,1000,1008,1017,1025,1034,1041,1049,1057,1066,1073,1081,1088,1096,1104,1111,1119,1127,1135,1143,1151,1159,1168,1175,1182,1188,1196,1202,1209,1215,1224,1230,1237,1246,1254,1262,1269,1277,1285,1293,1302,1310,1319,1326,1333,1341,1348,1357,1364,1373,1379,1387,1394,1402,1409,1418,1426,1435,1443,1452,1461,1469,1478,1486,1495,1504,1512,1518,1526,1534,1542,1550,1559,1567,1576,1584,1592,1600,1608,1615,1622,1629,1637,1644,1652,1660,1667,1676,1684,1691,1700,1709,1718,1725,1733,1739,1746,1754,1761,1769,1776,1784,1792,1799,1806,1813,1821,1829,1836,1841,1847,1854,1861,1869,1876,1883,1891,1897,1905,1912,1916,1922,1931,1936,1943,1948,1956,1962,1969,1975,1983,1990,1996,2003,2009,2016,2023,2029,2037,2044,2051,2058,2063,2071,2078,2087,2094,2100,2107,2113,2120,2127,2134,2142,2149,2155,2163,2171,2178,2186,2193,2200,2206,2211,2218,2227,2234,2241,2248,2254,2263,2272,2278,2287,2294,2302,2307,2314,2321,2330,2338,2342,2348,2355,2363,2371,2379,2388,2396,2404,2409,2416,2422,2428,2436,2445,2452,2459,2466,2472,2479,2485,2490,2495,2504,2511,2518,2527,2533,2540,2546,2551,2558,2563,2570,2577,2583,2590,2597,2604,2611,2618,2623,2631,2640,2647,2656,2664,2670,2677,2683,2689,2696,2702,2707,2714,2719,2725,2730,2736,2742,2749,2755,2763,2769,2775,2781,2786,2793,2801,2809,2815,2822,2829,2834,2839,2847,2855,2861,2869,2877,2885,2892,2900,2908,2914,2922,2930,2937,2946,2953,2960,2967,2975,2982,2989,2996,3003,3011,3019],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":32,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",80.6,81.01,-0.36,-0.44,3735383.687267,59235,80.1848,{"date":199,"open":200,"high":201,"low":202,"close":192,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",82.44,82.51,80.8401,-0.59,-0.72,2759946.868619,42630,81.3912,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",81.19,81.99,80.9653,81.6,0.18,0.22,2704364.929264,42182,81.4542,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",82.8,83.32,80.84,81.42,-2.38,-2.84,3207064.861959,55067,81.5093,{"date":231,"open":232,"high":233,"low":213,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",82.19,84.12,83.8,2,2.44,2634558.319341,43188,83.0853,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",84.28,84.51,81.73,81.8,-2.14,-2.55,3063069.754605,50381,82.618,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",86.82,87.32,83.83,83.94,-3.21,-3.68,2281294.728407,43499,84.9255,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",86.99,87.66,86.5,87.15,2.27,2.67,3325192.609931,52178,87.0505,{"date":274,"open":275,"high":276,"low":201,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",83.54,85.65,84.88,1.78,2.14,4132745.112149,55455,84.6014,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",84.07,84.7134,83.09,83.1,-1.9,-2.24,5109055.690077,55251,83.4422,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",85.86,86.1517,83.76,85,0.14,0.16,3929456.727272,63891,84.6986,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",87.08,87.3546,84.79,84.86,-2.3,-2.64,3432431.470872,58741,85.6888,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",89.05,89.3002,87.07,87.16,-2.15,-2.41,2497629.754597,43764,87.6866,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",88.76,89.92,88.54,89.31,1.55,1.77,2259428.303208,41426,89.3078,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",89.5,89.7357,85.72,87.76,-1.01,-1.14,6211792.625177,85572,86.9981,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",89.35,89.67,88.44,88.77,-0.85,-0.95,2703594.048324,46470,88.9285,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",91,89.14,89.62,-1.98,-2.16,2784310.062277,48769,89.7838,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",92.805,93.85,91.6,-1.46,-1.57,2755378.852523,49948,92.4325,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",93.75,94.18,92.631,93.06,-1.23,-1.3,2216371.307629,51229,93.3685,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",94.2,95.04,93.2424,94.29,0.02,2334250.785675,46337,94.2713,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",95.51,96.59,93.95,94.27,-0.7,-0.74,2537627.036678,49386,94.8126,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",97.62,98.85,94.89,94.97,-2.71,-2.77,3361584.35716,58657,96.2936,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",102.17,96.77,97.68,-4.85,-4.73,13528710.680621,75787,97.8177,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",104.02,104.85,102.25,102.53,-1.1,-1.06,1866259.423729,33630,102.8435,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",103,104.9199,102.37,103.63,-0.6,-0.58,1476746.539613,31539,103.6859,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":407,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",105.08,106.2328,104.1,104.23,-0.67,1524407.74009,30662,104.4662,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":290,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",106.2,106.43,104.385,104.93,-2.09,1686230.835381,38041,105.1001,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",107.18,109.42,107.02,107.17,0.48,0.45,1820690.778053,35326,107.8822,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",106.11,107.32,104.82,106.69,0.65,0.61,2151276.487844,37041,106.5945,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",106.8,108.95,105.8,106.04,-1.86,-1.72,2016204.150787,35913,106.8255,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",106.44,108.68,106.41,107.9,2.35,2.23,2324676.054767,40581,107.7473,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",106.62,107.85,105.33,105.55,-0.39,-0.37,2349356.598274,41353,106.321,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",105,107.1,104.3,105.94,0.24,0.23,2475898.108041,43884,105.9206,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",106.23,106.53,104.67,105.7,-0.84,-0.79,1935765.217159,35541,105.4036,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":138,"percent_change":165,"volume":558,"transactions":559,"vwap":560},"2026-08-13",106.13,107.45,104.45,106.54,3831261.651691,58831,106.0373,{"date":562,"open":563,"high":479,"low":564,"close":565,"change":566,"percent_change":311,"volume":567,"transactions":568,"vwap":569},"2026-08-12",106,105.3401,105.76,-2.49,1981823.27434,40263,105.9811,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",106.7,108.6,106.435,108.25,0.55,0.51,2546319.442372,41395,108.0562,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",104.84,108.06,104.15,107.7,2.55,2.43,3520349.151733,57532,107.1653,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",105.93,107.09,104.77,105.15,-0.45,-0.43,1984834.401793,37048,105.6097,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":26,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",106.26,107.69,105.18,105.6,-0.23,1969414.093747,40878,105.9703,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",105.32,106.1,102.79,105.84,1.17,1.12,3170179.960274,53869,104.955,{"date":625,"open":626,"high":583,"low":626,"close":545,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",98.02,6.41,6.52,5207056.871642,84941,102.7481,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",97.32,99.8,96.58,98.26,2.73,2.86,3846838.325934,59120,97.9884,{"date":644,"open":645,"high":646,"low":393,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",95.65,96.27,95.53,-1.2,-1.24,3058574.156707,43563,95.6361,{"date":654,"open":626,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",98.24,96.12,96.73,-2.9,-2.91,2209068.149541,45315,96.7776,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",98.33,100.45,97.19,99.63,-0.69,2321695.578077,44589,99.4091,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",98.35,101.3699,97.8,100.32,2.91,2.99,2804172.955984,49305,99.9814,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",96.49,97.795,95.74,97.41,1.86,1.95,2109575.288978,37058,97.0826,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",94.21,96.0299,93.45,95.55,1.75,1.87,1418834.498231,30944,95.3599,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",94.49,94.87,93.05,93.8,-1.96,-2.05,2194175.603852,40521,93.7864,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",97.36,97.64,95.42,95.76,0.07,2094062.130035,33745,95.9329,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":450,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",95.97,96.79,95.03,95.69,-0.62,1727483.259589,31759,95.5822,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",97,97.5,94.86,96.29,-0.03,2118170.199935,38165,95.8759,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",100,100.46,95.83,96.32,-2.39,-2.42,2347600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",96.98,99.3,96.51,98.71,1.76,1.82,2173900,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",93.4,98.14,96.95,2.2,2.32,3656300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":27,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-14",95.029999,95.5,92.88,94.75,-0.32,3202800,{"date":782,"open":739,"high":740,"low":373,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-13",95.050003,-1.51,-1.56,2679100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",94.029999,97.59,93.58,96.56,3.49,3.75,2190400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":547,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-09",93.12,94.07,92.44,93.07,-0.89,2317600,{"date":805,"open":806,"high":700,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",95.21,93.87,93.91,-3.5,-3.59,2608300,{"date":813,"open":814,"high":815,"low":739,"close":689,"change":301,"percent_change":301,"volume":816,"transactions":9,"vwap":689},"2026-07-07",99,99.48,2137500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":118,"percent_change":118,"volume":823,"transactions":9,"vwap":822},"2026-07-06",96.94,97.75,95.089996,97.25,1936700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",97.4,98.2,96.099998,97.26,0.84,0.87,1788200,{"date":834,"open":835,"high":836,"low":722,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",96.18,97.7,96.42,0.98,1.03,1827600,{"date":842,"open":835,"high":740,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",93.19,95.44,-1.65,-1.7,2407700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":598,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-29",97.23,97.89,95.85,97.089996,-0.46,1679500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":268,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-26",96.25,97.87,95.95,97.54,2.38,2724900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",95.35,96.76,94.5,95.27,-0.11,-0.12,1694500,{"date":874,"open":875,"high":876,"low":843,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",93.64,96.68,95.38,2.74,2.96,2103500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",92.47,93.46,91.82,92.64,2.04,2.25,2409800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",95,95.54,90.5,90.6,-5.2,-5.43,3482100,{"date":900,"open":901,"high":902,"low":776,"close":903,"change":904,"percent_change":831,"volume":905,"transactions":9,"vwap":903},"2026-06-18",96.14,97.81,95.8,0.83,4811400,{"date":907,"open":908,"high":909,"low":910,"close":417,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":417},"2026-06-17",97.16,98.34,94.44,-2.54,-2.6,2609700,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",96.22,98.13,97.51,1.53,1.59,2422700,{"date":923,"open":758,"high":924,"low":925,"close":926,"change":547,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-15",97.99,94.77,95.98,-0.87,2129800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":784,"volume":936,"transactions":9,"vwap":934},"2026-06-12",98.9,99.24,96.6,96.82,-1.48,1954100,{"date":938,"open":939,"high":815,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",99.07,97.019997,98.3,-1.02,-1.03,2553000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":830,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-10",99.099998,100.73,98.95,99.32,0.85,2126100,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":793,"volume":959,"transactions":9,"vwap":957},"2026-06-09",95.75,98.64,98.48,3.32,2651200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":95,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-08",93.050003,96.37,92.78,95.16,1.08,2849200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",90.38,94.37,90.15,94.14,4.51,5.03,3290400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",90.58,91.4,88.59,89.63,1.1,1.24,2694900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":439,"percent_change":386,"volume":992,"transactions":9,"vwap":991},"2026-06-03",89.26,89.46,88.15,88.53,2465900,{"date":994,"open":995,"high":996,"low":997,"close":982,"change":998,"percent_change":493,"volume":999,"transactions":9,"vwap":982},"2026-06-02",89.48,89.87,88.36,0.54,2494900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":943,"volume":1007,"transactions":9,"vwap":1005},"2026-06-01",89,90.029999,87.91,89.089996,-0.93,2886200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",93.66,94.24,89.91,90.019997,-6.18,-6.42,4737700,{"date":1018,"open":752,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",97.38,94.91,96.2,-0.91,-0.94,2036100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-27",97.21,98.56,96.69,97.11,0.88,0.91,2461700,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":620,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-26",95.2,96.75,96.23,1.18,2478700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-22",95.3,95.73,94.45,95.11,-0.06,1631900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1032,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-21",93.5,96.16,91.77,95.17,0.97,2332800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",92.3,94.8,91.85,94.26,1.69,1.83,2423000,{"date":1067,"open":1068,"high":405,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2026-05-19",92.57,90.39,-0.25,-0.27,2536200,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-18",90.32,93.37,92.82,2.37,2.62,2845400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":204,"percent_change":548,"volume":1087,"transactions":9,"vwap":1086},"2026-05-15",91.88,92.010002,90.11,90.45,1933400,{"date":1089,"open":1090,"high":843,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-14",92.84,91.010002,91.17,-0.83,-0.9,1927500,{"date":1097,"open":1098,"high":883,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",88.65,88.5,92,2.89,3.24,3421100,{"date":1105,"open":989,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":536,"volume":1110,"transactions":9,"vwap":1108},"2026-05-12",90.53,88.48,89.11,0.21,2589600,{"date":1112,"open":1100,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-11",92.39,88.67,88.9,-3.26,-3.54,3138100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-08",92.17,93.43,91.21,92.16,0.05,3310900,{"date":1128,"open":1129,"high":884,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",90.050003,89.9,92.11,2.1,2.33,3876900,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-06",87.88,90.7,90.010002,3.89,4.52,4957800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":193,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-05",86.3,86.97,84.7,86.12,-0.42,3680200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":204,"volume":1158,"transactions":9,"vwap":1156},"2026-05-04",87.51,87.75,85.62,86.48,-0.63,6208800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-01",90.99,91.15,86.010002,87.11,-9.33,-9.67,13260500,{"date":1169,"open":1170,"high":1171,"low":1046,"close":1172,"change":1173,"percent_change":762,"volume":1174,"transactions":9,"vwap":1172},"2026-04-30",95.22,96.92,96.44,1.67,4714200,{"date":1176,"open":955,"high":1177,"low":1178,"close":925,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":925},"2026-04-29",96.07,93.39,-1.83,-1.89,3848100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":933,"change":1047,"percent_change":1047,"volume":1187,"transactions":9,"vwap":933},"2026-04-28",97.2,98.17,95.71,3112700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":713,"volume":1195,"transactions":9,"vwap":1193},"2026-04-27",98.29,98.55,96.36,96.66,-2.02,2929700,{"date":1197,"open":1198,"high":1199,"low":740,"close":1198,"change":95,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",98.68,99.65,1.04,2059900,{"date":1203,"open":1204,"high":1205,"low":769,"close":1206,"change":1207,"percent_change":830,"volume":1208,"transactions":9,"vwap":1206},"2026-04-23",97.44,98.66,97.66,0.81,2447600,{"date":1210,"open":415,"high":1211,"low":636,"close":1212,"change":1213,"percent_change":419,"volume":1214,"transactions":9,"vwap":1212},"2026-04-22",99.57,96.85,-2.76,2428700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-21",102.31,102.6,99.36,99.61,-2.56,-2.51,3000900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":425,"change":323,"percent_change":311,"volume":1229,"transactions":9,"vwap":425},"2026-04-20",103.67,103.72,101.089996,2842400,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":770,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-17",102.4,106.86,104.58,2.15,2895400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-16",102.97,103.58,101.57,102.38,-0.54,-0.52,1853000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":375,"volume":1253,"transactions":9,"vwap":1251},"2026-04-15",104.32,104.59,102.39,102.92,-1.52,1489200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":95,"volume":1261,"transactions":9,"vwap":1259},"2026-04-14",103.21,105.010002,103.010002,104.44,1.05,1503300,{"date":1263,"open":436,"high":1264,"low":1265,"close":1266,"change":1180,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-13",105.089996,101.8,103.39,-1.8,1950500,{"date":1270,"open":1271,"high":1272,"low":470,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-10",108.29,108.89,105.28,-2.34,-2.17,1696100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":691,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-09",104.5,108.22,104.24,107.62,1.85,1744300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":587,"volume":1292,"transactions":9,"vwap":1290},"2026-04-08",105.71,108.71,105.040001,105.67,2.63,2722900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-07",104.43,105.51,102.66,103.040001,-1.85,-1.76,1644600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":794,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-06",100.8,105.099998,100.5,104.89,3.71,2305500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-02",102.81,103.36,100.84,101.14,-3.1,-2.97,2689800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1281,"change":493,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1281},"2026-04-01",103.33,105.53,102.5,0.59,2529900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":449,"change":1331,"percent_change":1039,"volume":1332,"transactions":9,"vwap":449},"2026-03-31",102.26,103.93,100.16,1.21,2964700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":153,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-30",101.54,102.85,100.39,102.42,0.37,2135800,{"date":1342,"open":1232,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-27",103.31,101.28,102.040001,-0.14,2216700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-26",104,105.39,101.98,102.18,-2.58,-2.46,2189500,{"date":1358,"open":1359,"high":490,"low":1360,"close":1361,"change":1063,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-25",104.12,102,104.76,1.64,2046000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-24",105.4,106.27,102.78,103.07,-2.81,-2.65,2042500,{"date":1374,"open":1375,"high":1376,"low":1290,"close":1377,"change":1071,"percent_change":1070,"volume":1378,"transactions":9,"vwap":1377},"2026-03-23",108.7,108.75,105.88,2043100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":194,"volume":1386,"transactions":9,"vwap":1384},"2026-03-20",107.21,107.4,105.62,106.15,-0.47,4823200,{"date":1388,"open":1389,"high":555,"low":1390,"close":521,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":521},"2026-03-19",107.22,105.23,-1.31,-1.21,2472600,{"date":1395,"open":1396,"high":1397,"low":1282,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-18",110,110.76,107.93,-3.47,-3.11,2391300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":669,"percent_change":733,"volume":1408,"transactions":9,"vwap":1407},"2026-03-17",112.94,113.12,111.36,111.4,1141400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-16",111.95,113.11,111.27,112.089996,1.41,1.27,1443100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":691,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-13",110.3,111.51,109.51,110.68,1.79,1674200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-12",112,112.059998,108.51,108.73,-3.42,-3.05,1677400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":257,"volume":1442,"transactions":9,"vwap":1440},"2026-03-11",115,115.099998,110.84,112.15,-3.72,1769000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-10",113,116.75,111.59,115.87,2.46,2.17,2213200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-09",113.5,114,108.94,113.41,-1.25,-1.09,2726800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":830,"volume":1468,"transactions":9,"vwap":1466},"2026-03-06",112.92,115.3,110.25,114.66,0.96,2103900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-05",116.55,116.58,113.51,113.7,-3.73,-3.18,2381400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1441,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-04",121.019997,121.26,116.3,117.43,-3.07,2712000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-03",125.26,125.97,120.64,121.15,-5.66,-4.46,2123900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-02",125.67,127.46,125.14,126.81,-0.35,-0.28,1679300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1109,"volume":1511,"transactions":9,"vwap":1509},"2026-02-27",127.19,128.67999,126.33,127.16,0.27,1879500,{"date":1513,"open":1514,"high":31,"low":1515,"close":1516,"change":492,"percent_change":577,"volume":1517,"transactions":9,"vwap":1516},"2026-02-26",127.51,126.41,126.89,1866300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":779,"volume":1525,"transactions":9,"vwap":1523},"2026-02-25",125.96,126.38,122.33,126.24,-0.41,1730600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":870,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-24",127.14,128.070007,125.91,126.65,-0.09,1131900,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-23",122.6,127.35,126.76,3.16,2.56,1927700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":123,"volume":1549,"transactions":9,"vwap":1547},"2026-02-20",122.28,123.61,121.81,123.6,1.38,2390300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-19",123.51,123.99,121.48,122.22,-0.98,-0.8,1502700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":536,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-18",122.78,124.099998,121.89,123.2,0.2,1599300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-17",126.5,127.5,120.94,122.96,-2.98,-2.37,2885600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1200,"volume":1583,"transactions":9,"vwap":1581},"2026-02-13",125,126.010002,123.62,125.94,1.3,1525200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1391,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-12",126.51,126.77,124.43,124.64,-1.04,2547700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1308,"volume":1599,"transactions":9,"vwap":1597},"2026-02-11",122.16,126.64,121.85,125.95,4.5,2410000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":690,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-10",120,122.29,119.91,121.45,1.56,2099700,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":537,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-09",118.16,120.5,119.59,0.19,2090200,{"date":1616,"open":1617,"high":1618,"low":1446,"close":1619,"change":701,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-06",116.81,119.86,119.36,1.49,1912100,{"date":1623,"open":1624,"high":1625,"low":1446,"close":1626,"change":1627,"percent_change":1346,"volume":1628,"transactions":9,"vwap":1626},"2026-02-05",119,120.87,117.61,-0.16,2539000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":588,"volume":1636,"transactions":9,"vwap":1634},"2026-02-04",113.85,120.17,113.010002,117.77,2.79,5277200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1063,"percent_change":1620,"volume":1643,"transactions":9,"vwap":1642},"2026-02-03",111.92,115.48,111.33,114.98,2722200,{"date":1645,"open":1463,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-02",113.62,112.050003,113.29,0.5,0.44,2380100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":87,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-30",111.12,113.019997,110.47,112.79,2.82,3289900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":73,"percent_change":904,"volume":1666,"transactions":9,"vwap":1665},"2026-01-29",109.11,110.19,108.3,109.7,1702400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-28",111.54,112.74,108.54,108.8,-4.39,-3.88,2225000,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":148,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-27",112.4,113.4,111.41,113.19,0.28,1945300,{"date":1685,"open":1445,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1243,"volume":1690,"transactions":9,"vwap":1688},"2026-01-26",113.34,111.96,112.87,-0.61,2168000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-23",114.23,115.47,113.42,113.48,1.28,1.14,3239600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-22",110.91,113.63,110.67,112.2,1.66,1.5,2049500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-21",109.85,110.73,108.13,110.54,0.7,0.64,1822000,{"date":1719,"open":1720,"high":1420,"low":1721,"close":1722,"change":1346,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-20",109,107.5,109.84,-0.13,2828500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1458,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-16",109.96,111.29,109.029999,109.98,-1.12,1920000,{"date":1734,"open":1735,"high":1705,"low":1727,"close":1736,"change":1737,"percent_change":1627,"volume":1738,"transactions":9,"vwap":1736},"2026-01-15",110.72,111.23,-0.18,1971400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1680,"change":587,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1680},"2026-01-14",108.91,111.53,108.9,2.34,2152200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":762,"volume":1753,"transactions":9,"vwap":1751},"2026-01-13",107.26,109.39,107.059998,108.86,1.88,1785700,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":165,"volume":1760,"transactions":9,"vwap":1758},"2026-01-12",106.33,108.81,106.98,0.79,2243300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":690,"volume":1768,"transactions":9,"vwap":1766},"2026-01-09",104.98,106.37,103.26,106.19,1.94,1901200,{"date":1770,"open":1771,"high":1763,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-08",101.29,104.25,2.49,2.45,2098200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1698,"volume":1783,"transactions":9,"vwap":1781},"2026-01-07",100.7,102.24,99.74,101.76,1.15,2288400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":461,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-06",101.029999,102.41,99.38,100.61,-0.66,2267300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1344,"change":1797,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1344},"2026-01-05",100.26,102.15,98.75,0.43,3941200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":397,"percent_change":397,"volume":1805,"transactions":9,"vwap":1804},"2026-01-02",101.099998,101.42,100.11,100.85,2001500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":397,"percent_change":397,"volume":1812,"transactions":9,"vwap":1811},"2025-12-31",100.62,101.84,100.12,100.83,2269900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":919,"volume":1820,"transactions":9,"vwap":1818},"2025-12-30",99.010002,101.040001,98.77,100.81,1.52,1938200,{"date":1822,"open":1823,"high":1211,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-29",98.45,98.12,99.29,0.76,0.77,2346600,{"date":1830,"open":1185,"high":1831,"low":1832,"close":1833,"change":148,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-26",98.6,97.82,98.53,0.33,1336800,{"date":1837,"open":826,"high":665,"low":1030,"close":1838,"change":138,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-24",98.21,0.8,831600,{"date":1842,"open":1843,"high":1843,"low":1193,"close":1844,"change":1157,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-23",97.92,97.43,-0.64,1984600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1070,"percent_change":1070,"volume":1853,"transactions":9,"vwap":1852},"2025-12-22",98,98.8,97.39,98.059998,2283400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":79,"percent_change":1459,"volume":1860,"transactions":9,"vwap":1859},"2025-12-19",99.2,99.4,98.22,98.31,5031800,{"date":1862,"open":1863,"high":1864,"low":1850,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-18",101.25,101.69,99.39,-2.13,-2.1,3893000,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-17",99.7,101.94,101.52,1.7,3545100,{"date":1877,"open":1878,"high":1879,"low":932,"close":1880,"change":289,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-16",102.33,102.54,99.82,-1.87,3014600,{"date":1884,"open":1885,"high":1281,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-15",104.019997,101.2,101.72,-2.29,-2.2,3312700,{"date":1892,"open":1321,"high":1893,"low":1894,"close":1895,"change":1039,"percent_change":1782,"volume":1896,"transactions":9,"vwap":1895},"2025-12-12",104.86,103.25,104.010002,1435400,{"date":1898,"open":1899,"high":1329,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-11",102.82,102.47,102.83,0.31,0.3,1519500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":983,"percent_change":966,"volume":1911,"transactions":9,"vwap":1910},"2025-12-10",101.68,103.099998,101.35,102.52,2068400,{"date":1913,"open":1914,"high":1258,"low":1816,"close":1802,"change":59,"percent_change":59,"volume":1915,"transactions":9,"vwap":1802},"2025-12-09",101.18,1925700,{"date":1917,"open":1350,"high":1279,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-08",100.93,-3.97,-3.78,2562600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-05",104.71,106.089996,104.62,104.9,-0.2,-0.19,1384400,{"date":1932,"open":467,"high":1933,"low":490,"close":1305,"change":1934,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1305},"2025-12-04",107,-0.07,1367900,{"date":1937,"open":1938,"high":1939,"low":1289,"close":1940,"change":204,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-03",106.18,107.23,105.17,-0.68,1669800,{"date":1944,"open":563,"high":522,"low":532,"close":1945,"change":1244,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-02",105.89,-0.49,2130800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":512,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":512},"2025-12-01",107.56,107.99,106.24,-1.53,-1.42,1982000,{"date":1957,"open":1958,"high":1959,"low":1233,"close":1960,"change":1613,"percent_change":214,"volume":1961,"transactions":9,"vwap":1960},"2025-11-28",107.87,108.07,107.94,962900,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1031,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-26",106.38,108.18,107.75,0.82,1633000,{"date":1970,"open":1971,"high":1972,"low":563,"close":1973,"change":1331,"percent_change":1782,"volume":1974,"transactions":9,"vwap":1973},"2025-11-25",106.77,107.52,106.87,2759100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1173,"volume":1982,"transactions":9,"vwap":1980},"2025-11-24",103.5,106.17,102.74,105.66,1.74,3932700,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1988,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-21",100.53,105.61,103.92,3.85,4334400,{"date":1991,"open":1992,"high":1993,"low":827,"close":1994,"change":1362,"percent_change":1173,"volume":1995,"transactions":9,"vwap":1994},"2025-11-20",98.36,100.36,100.07,2815700,{"date":1997,"open":1804,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-19",101.19,98.4,98.43,-1.71,2622400,{"date":2004,"open":2005,"high":1863,"low":668,"close":2006,"change":2007,"percent_change":440,"volume":2008,"transactions":9,"vwap":2006},"2025-11-18",101.12,100.14,-1.07,2860900,{"date":2010,"open":2011,"high":1281,"low":2012,"close":2013,"change":2014,"percent_change":225,"volume":2015,"transactions":9,"vwap":2013},"2025-11-17",103.4,101.11,101.21,-2.47,2287600,{"date":2017,"open":2018,"high":501,"low":2019,"close":2020,"change":203,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-14",104.79,103.43,103.68,-0.57,1690400,{"date":2024,"open":532,"high":2025,"low":2026,"close":2027,"change":599,"percent_change":1524,"volume":2028,"transactions":9,"vwap":2027},"2025-11-13",106.059998,104.18,104.27,1717800,{"date":2030,"open":1366,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-12",106.4,104.63,104.7,-0.33,-0.31,1697100,{"date":2038,"open":532,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":148,"volume":2043,"transactions":9,"vwap":2041},"2025-11-11",106.28,104.11,105.029999,0.34,2020000,{"date":2045,"open":2046,"high":489,"low":2047,"close":2048,"change":2049,"percent_change":566,"volume":2050,"transactions":9,"vwap":2048},"2025-11-10",107.019997,104.089996,104.69,-2.67,2456500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":966,"percent_change":95,"volume":2057,"transactions":9,"vwap":2056},"2025-11-07",106.58,108,106.14,107.36,1843200,{"date":2059,"open":1751,"high":2060,"low":2061,"close":2039,"change":312,"percent_change":754,"volume":2062,"transactions":9,"vwap":2039},"2025-11-06",109.59,106.22,2079200,{"date":2064,"open":2065,"high":2066,"low":1751,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-05",110.14,111.94,108.92,-1.5,-1.36,3362900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1697,"percent_change":619,"volume":2077,"transactions":9,"vwap":2076},"2025-11-04",111.5,113.2,107.71,110.42,3692200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-03",112.040001,112.5,108.93,109.14,-3.32,-2.95,3413100,{"date":2088,"open":1428,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-31",113.55,111.6,112.46,0,2231500,{"date":2095,"open":1447,"high":2096,"low":2097,"close":2091,"change":1424,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2091},"2025-10-30",113.6,111.43,1.62,1969900,{"date":2101,"open":1437,"high":2102,"low":2103,"close":1704,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1704},"2025-10-29",115.25,110.61,-4.55,-3.95,2084200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2109,"change":1502,"percent_change":26,"volume":2112,"transactions":9,"vwap":2109},"2025-10-28",115.22,116.83,114.55,1424900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1501,"percent_change":27,"volume":2119,"transactions":9,"vwap":2118},"2025-10-27",115.85,115.92,114.95,115.5,1866000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2115,"change":2125,"percent_change":1524,"volume":2126,"transactions":9,"vwap":2115},"2025-10-24",117.51,117.9,115.83,-0.48,1565900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1299,"percent_change":376,"volume":2133,"transactions":9,"vwap":2132},"2025-10-23",118,118.24,116.32,116.33,1753600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2001,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-22",118.43,119.53,117.4,118.18,-1.43,1497200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1903,"percent_change":128,"volume":2148,"transactions":9,"vwap":2147},"2025-10-21",120.010002,120.58,118.88,119.89,1505100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1612,"change":1723,"percent_change":870,"volume":2154,"transactions":9,"vwap":1612},"2025-10-20",119.8,121.12,119.41,1413600,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-17",117.85,119.84,119.72,2.12,1.8,1224100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1845,"volume":2170,"transactions":9,"vwap":2168},"2025-10-16",118.36,119.45,117.5,117.6,-0.76,1198800,{"date":2172,"open":2173,"high":2159,"low":2174,"close":2165,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2165},"2025-10-15",119.050003,118.31,-0.97,-0.81,1125500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1590,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-14",120.76,120.85,117.22,119.33,-0.86,1604600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":537,"percent_change":1613,"volume":2192,"transactions":9,"vwap":2191},"2025-10-13",119.96,121.79,119.73,120.37,1668100,{"date":2194,"open":2195,"high":2196,"low":2153,"close":2197,"change":300,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-10",120.18,120.89,120.14,0.12,1501800,{"date":2201,"open":1612,"high":2202,"low":2203,"close":1602,"change":2204,"percent_change":2042,"volume":2205,"transactions":9,"vwap":1602},"2025-10-09",120.15,119.25,0.41,1148300,{"date":2207,"open":2208,"high":1602,"low":2174,"close":1612,"change":1094,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1612},"2025-10-08",119.87,-0.75,1383400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":763,"percent_change":919,"volume":2217,"transactions":9,"vwap":2216},"2025-10-07",118.5,120.69,117.53,120.49,1632900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-06",123.19,123.29,118.64,118.67,-4.52,-3.67,2232400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2220,"change":2232,"percent_change":1827,"volume":2233,"transactions":9,"vwap":2220},"2025-10-03",122.38,124.14,122.080002,0.94,1264100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":599,"percent_change":1501,"volume":2240,"transactions":9,"vwap":2239},"2025-10-02",122.11,123.019997,121.35,122.25,1331900,{"date":2242,"open":2243,"high":2244,"low":1546,"close":2245,"change":733,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-01",122.93,123.28,122.68,-0.5,1611600,{"date":2249,"open":2245,"high":2250,"low":2251,"close":2252,"change":1902,"percent_change":128,"volume":2253,"transactions":9,"vwap":2252},"2025-09-30",123.9,121.95,123.3,1612700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-29",124.71,124.75,122.13,122.99,-1.4,-1.13,1996200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-26",123.13,124.76,122.65,124.39,1.68,1.37,1846100,{"date":2273,"open":2274,"high":2275,"low":1481,"close":2276,"change":526,"percent_change":27,"volume":2277,"transactions":9,"vwap":2276},"2025-09-25",123.68,123.93,122.71,2043900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-24",120.42,123.24,120.21,123.080002,2.7,2.24,1959300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":482,"percent_change":153,"volume":2293,"transactions":9,"vwap":2292},"2025-09-23",119.37,120.67,117.64,120.38,1667600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1954,"volume":2301,"transactions":9,"vwap":2299},"2025-09-22",122,123,119.92,119.93,-1.73,1826800,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2305,"change":1355,"percent_change":365,"volume":2306,"transactions":9,"vwap":2305},"2025-09-19",124.51,121.66,5301200,{"date":2308,"open":2309,"high":1497,"low":2310,"close":2311,"change":2312,"percent_change":942,"volume":2313,"transactions":9,"vwap":2311},"2025-09-18",124.79,124,124.12,-1.28,1707500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":576,"percent_change":1650,"volume":2320,"transactions":9,"vwap":2319},"2025-09-17",124.99,127.17,124.93,125.4,1301500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-16",123.26,125.16,123.16,124.85,2.03,1.65,1737800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":669,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-15",123.71,124.37,122.58,122.82,-0.56,1240600,{"date":2339,"open":2310,"high":2340,"low":1552,"close":1552,"change":1094,"percent_change":204,"volume":2341,"transactions":9,"vwap":1552},"2025-09-12",124.52,1519900,{"date":2343,"open":2344,"high":2345,"low":1552,"close":2346,"change":966,"percent_change":1031,"volume":2347,"transactions":9,"vwap":2346},"2025-09-11",123.88,124.88,124.41,1585200,{"date":2349,"open":1578,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1881,"volume":2354,"transactions":9,"vwap":2352},"2025-09-10",125.28,122.83,123.33,-2.35,1286300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1929,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-09",125.33,126.019997,124.36,125.68,-0.15,1347300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1022,"volume":2370,"transactions":9,"vwap":2368},"2025-09-08",126.73,126.95,124.81,125.87,-1.16,1969400,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-05",124.5,128.14999,127.029999,2.4,1.93,3231700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-04",123.059998,124.72,122.97,124.63,1.72,1.4,2753700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":236,"volume":2395,"transactions":9,"vwap":2393},"2025-09-03",119.65,123.010002,119.5,122.91,2.93,2859100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":278,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-09-02",118.74,120.23,117.87,119.98,1.51,2006700,{"date":2405,"open":2129,"high":2203,"low":2167,"close":2406,"change":2407,"percent_change":215,"volume":2408,"transactions":9,"vwap":2406},"2025-08-29",118.2,0.26,1816300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":943,"percent_change":927,"volume":2415,"transactions":9,"vwap":2414},"2025-08-28",119.080002,119.3,116.53,117.94,2271100,{"date":2417,"open":2418,"high":2419,"low":2123,"close":2420,"change":1582,"percent_change":983,"volume":2421,"transactions":9,"vwap":2420},"2025-08-27",118.13,119.16,118.97,1789500,{"date":2423,"open":1624,"high":2424,"low":2215,"close":2425,"change":504,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-26",119.48,117.67,-1.44,1813800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2169,"volume":2435,"transactions":9,"vwap":2433},"2025-08-25",120.35,120.71,118.45,119.39,-0.92,1814600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-22",120.54,121.42,120.13,120.31,0.47,0.39,1279500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2158,"change":2450,"percent_change":2369,"volume":2451,"transactions":9,"vwap":2158},"2025-08-21",120.16,120.72,119.26,-1.41,1756300,{"date":2453,"open":2454,"high":1564,"low":2455,"close":2456,"change":1650,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-20",121.3,120.81,121.25,0.36,1475100,{"date":2460,"open":2461,"high":2456,"low":2462,"close":2455,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2455},"2025-08-19",119.75,119.62,1.33,1.11,1863200,{"date":2467,"open":2468,"high":1536,"low":2469,"close":2424,"change":2470,"percent_change":1889,"volume":2471,"transactions":9,"vwap":2424},"2025-08-18",122.019997,119.34,-2.69,2100600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1324,"percent_change":59,"volume":2478,"transactions":9,"vwap":2477},"2025-08-15",121.96,123.32,121.67,122.17,1207800,{"date":2480,"open":2296,"high":2481,"low":2482,"close":2483,"change":1391,"percent_change":2007,"volume":2484,"transactions":9,"vwap":2483},"2025-08-14",122.12,120.66,121.58,1413400,{"date":2486,"open":2487,"high":2244,"low":2180,"close":2488,"change":723,"percent_change":113,"volume":2489,"transactions":9,"vwap":2488},"2025-08-13",121.24,122.89,1882600,{"date":2491,"open":2477,"high":2323,"low":2492,"close":2335,"change":44,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2335},"2025-08-12",121.28,0.6,1958000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-11",124.89,125.029999,121.92,122.089996,-2.78,-2.23,1767500,{"date":2505,"open":1489,"high":2506,"low":2507,"close":2508,"change":1392,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-08-08",126.46,124.23,124.87,-0.96,1299600,{"date":2512,"open":2513,"high":1569,"low":2367,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-07",125.64,126.080002,0.58,0.46,1504100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-06",125.31,126.32,124.7,125.5,0.13,0.1,1652100,{"date":2528,"open":2529,"high":1597,"low":2352,"close":2530,"change":1039,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-05",124.26,125.37,0.95,1660300,{"date":2534,"open":1564,"high":2535,"low":2335,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-04",125.45,124.19,1.09,0.89,2194600,{"date":2541,"open":2542,"high":2543,"low":2238,"close":2544,"change":1355,"percent_change":712,"volume":2545,"transactions":9,"vwap":2544},"2025-08-01",127.26,127.6,123.099998,3928400,{"date":2547,"open":2548,"high":1538,"low":2508,"close":2549,"change":733,"percent_change":1946,"volume":2550,"transactions":9,"vwap":2549},"2025-07-31",126.48,125.56,4108700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2184,"percent_change":1941,"volume":2557,"transactions":9,"vwap":2556},"2025-07-30",127.39,127.8,125.72,126.18,1869800,{"date":2559,"open":1509,"high":2560,"low":2358,"close":2561,"change":1928,"percent_change":1627,"volume":2562,"transactions":9,"vwap":2561},"2025-07-29",128.050003,127.040001,1746800,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-07-28",130.41,127.24,-3.57,-2.73,1718400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1689,"percent_change":854,"volume":2576,"transactions":9,"vwap":2575},"2025-07-25",131.45,131.86,130.14,130.81,1287000,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":118,"percent_change":118,"volume":2582,"transactions":9,"vwap":2581},"2025-07-24",132,130.7,131.42,1508400,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2328,"percent_change":1416,"volume":2589,"transactions":9,"vwap":2588},"2025-07-23",129.75999,132.029999,129.66,131.42999,1555500,{"date":2591,"open":1500,"high":2592,"low":1500,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-22",129.89,129.78,3.21,2.54,1342000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1267,"percent_change":2260,"volume":2603,"transactions":9,"vwap":2602},"2025-07-21",128.36,128.88,126.47,126.57,1374200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":802,"percent_change":669,"volume":2610,"transactions":9,"vwap":2609},"2025-07-18",129.47,129.89999,127.65,128.37,1662300,{"date":2612,"open":2613,"high":2614,"low":1586,"close":2615,"change":2616,"percent_change":690,"volume":2617,"transactions":9,"vwap":2615},"2025-07-17",126.9,129.81,129.25999,2.36,1999000,{"date":2619,"open":2620,"high":1509,"low":2621,"close":2613,"change":638,"percent_change":770,"volume":2622,"transactions":9,"vwap":2613},"2025-07-16",123.79,123.76,1567600,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":911,"volume":2630,"transactions":9,"vwap":2628},"2025-07-15",126.84,127.52,123.81,124.17,-3.23,1771900,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-14",125.99,127.54,125.2,127.4,0.86,0.68,1639400,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":387,"percent_change":942,"volume":2646,"transactions":9,"vwap":2645},"2025-07-11",127.010002,127.66,126.27,126.54,1376600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-10",125.73,128.78999,125.089996,127.84,1.84,1.46,1645000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2658,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2658},"2025-07-09",126,126.3,124.53,0.04,0.03,1491700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":1520,"change":1415,"percent_change":123,"volume":2669,"transactions":9,"vwap":1520},"2025-07-08",124.18,127.12,123.69,2176800,{"date":2671,"open":2507,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":609,"volume":2676,"transactions":9,"vwap":2674},"2025-07-07",125.32,123.53,124.55,-0.29,1478700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2679,"change":214,"percent_change":300,"volume":2682,"transactions":9,"vwap":2679},"2025-07-03",124.84,125.63,124.32,1078100,{"date":2684,"open":2685,"high":2309,"low":2686,"close":2687,"change":620,"percent_change":1032,"volume":2688,"transactions":9,"vwap":2687},"2025-07-02",124.15,122.63,124.66,2119700,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":2694,"percent_change":1101,"volume":2695,"transactions":9,"vwap":2693},"2025-07-01",120.51,124.089996,123.54,3.47,2341600,{"date":2697,"open":2698,"high":2195,"low":2223,"close":2699,"change":2700,"percent_change":138,"volume":2701,"transactions":9,"vwap":2699},"2025-06-30",119.099998,120.07,0.93,2136300,{"date":2703,"open":2213,"high":2469,"low":2704,"close":2705,"change":123,"percent_change":1467,"volume":2706,"transactions":9,"vwap":2705},"2025-06-27",118.14,119.14,5265700,{"date":2708,"open":2709,"high":2461,"low":2710,"close":2711,"change":2712,"percent_change":386,"volume":2713,"transactions":9,"vwap":2711},"2025-06-26",119.67,117.35,118.010002,-1.47,1830000,{"date":2715,"open":2716,"high":1605,"low":2153,"close":2424,"change":911,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2424},"2025-06-25",121,-2.08,1631400,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2468,"change":1502,"percent_change":609,"volume":2724,"transactions":9,"vwap":2468},"2025-06-24",122.3,122.77,121.22,1380600,{"date":2726,"open":2727,"high":2728,"low":2431,"close":2721,"change":919,"percent_change":1416,"volume":2729,"transactions":9,"vwap":2721},"2025-06-23",120.95,122.49,1687300,{"date":2731,"open":2732,"high":2296,"low":2733,"close":2734,"change":1627,"percent_change":1723,"volume":2735,"transactions":9,"vwap":2734},"2025-06-20",120.92,120.33,120.77,4705300,{"date":2737,"open":2738,"high":2245,"low":2214,"close":2739,"change":2740,"percent_change":2509,"volume":2741,"transactions":9,"vwap":2739},"2025-06-18",121.97,120.93,-1.17,1724300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1179,"percent_change":935,"volume":2748,"transactions":9,"vwap":2747},"2025-06-17",123.31,124.11,121.98,122.099998,1273800,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2275,"change":2637,"percent_change":1715,"volume":2754,"transactions":9,"vwap":2275},"2025-06-16",123.52,124.67,123.07,1988400,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2753,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2753},"2025-06-13",126.44,127.099998,122.84,-4.21,-3.31,1712900,{"date":2764,"open":2765,"high":2766,"low":2658,"close":2767,"change":95,"percent_change":1207,"volume":2768,"transactions":9,"vwap":2767},"2025-06-12",126.39,127.32,127.28,1394000,{"date":2770,"open":1528,"high":2771,"low":2772,"close":2773,"change":1157,"percent_change":2246,"volume":2774,"transactions":9,"vwap":2773},"2025-06-11",127.43,125.77,126.26,1201900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":1516,"change":1689,"percent_change":2125,"volume":2780,"transactions":9,"vwap":1516},"2025-06-10",127.89,128.31,126.56,1407500,{"date":2782,"open":2766,"high":2783,"low":2784,"close":1570,"change":1929,"percent_change":2361,"volume":2785,"transactions":9,"vwap":1570},"2025-06-09",128.2,126.4,1476800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2443,"percent_change":1902,"volume":2792,"transactions":9,"vwap":2791},"2025-06-06",127.78,128.33,127,127.69,1080800,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2353,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-06-05",129.10001,129.31,126.99,127.3,-1.81,1889700,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":194,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-06-04",130.089996,131.14,129.57001,129.64999,-0.34,1155300,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2803,"change":1928,"percent_change":2361,"volume":2814,"transactions":9,"vwap":2803},"2025-06-03",130.029999,130.64999,129.029999,1374500,{"date":2816,"open":2817,"high":2818,"low":2587,"close":2819,"change":2820,"percent_change":1392,"volume":2821,"transactions":9,"vwap":2819},"2025-06-02",130.78,131.25999,130.28999,-1.59,1406800,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2538,"percent_change":2638,"volume":2828,"transactions":9,"vwap":2827},"2025-05-30",131,131.97,130.75999,131.88,2492600,{"date":2830,"open":2574,"high":2831,"low":2607,"close":2832,"change":904,"percent_change":1716,"volume":2833,"transactions":9,"vwap":2832},"2025-05-29",131.66,130.99001,1222400,{"date":2835,"open":2836,"high":2827,"low":2593,"close":2837,"change":1928,"percent_change":2361,"volume":2838,"transactions":9,"vwap":2837},"2025-05-28",130.72,130.16,1548700,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1244,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-05-27",131.56,131.61,129.96001,130.36,-0.4,2190100,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-05-23",131.34,131.48,129.67999,130.88,-0.02,1243200,{"date":2856,"open":2857,"high":2579,"low":2858,"close":2859,"change":2175,"percent_change":408,"volume":2860,"transactions":9,"vwap":2859},"2025-05-22",131.75999,130.12,130.89999,1709800,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2470,"volume":2868,"transactions":9,"vwap":2866},"2025-05-21",135,135.64,131.7,131.87,-3.64,1950000,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":1649,"volume":2876,"transactions":9,"vwap":2874},"2025-05-20",134.83,136.69,134.74001,135.50999,0.67,1678100,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2140,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-05-19",135.99001,136.37,134.10001,134.84,-1.05,2056100,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1697,"percent_change":2531,"volume":2891,"transactions":9,"vwap":2890},"2025-05-16",135.27,136.33,134.71001,136.27,3182900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":1039,"volume":2899,"transactions":9,"vwap":2897},"2025-05-15",134.38,135.17999,133.60001,134.99001,1.58,1566900,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":246,"volume":2907,"transactions":9,"vwap":2905},"2025-05-14",136,136.17999,133.31,133.41,-2.92,1655200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2888,"change":2300,"percent_change":1458,"volume":2913,"transactions":9,"vwap":2888},"2025-05-13",137.78,138.029999,135.87,1338200,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":1774,"volume":2921,"transactions":9,"vwap":2919},"2025-05-12",135.86,138.23,134.60001,138.059998,3.3,1684500,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":1433,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-05-09",137.84,138.21001,134.46001,134.75999,-2.21,1934600,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2463,"percent_change":1055,"volume":2936,"transactions":9,"vwap":2935},"2025-05-08",136.14999,138.94,136.12,137.81,1638000,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-05-07",135.050003,136.97,134.82001,136.48,1.43,1.06,1792500,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2939,"change":2951,"percent_change":323,"volume":2952,"transactions":9,"vwap":2939},"2025-05-06",134,135.85001,129.74001,-3.34,3501400,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":669,"percent_change":2246,"volume":2959,"transactions":9,"vwap":2958},"2025-05-05",139.2,139.35001,137.82001,138.39,1672400,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":998,"percent_change":2443,"volume":2966,"transactions":9,"vwap":2965},"2025-05-02",139.7,140.25,138.25999,139.080002,1206600,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":312,"volume":2974,"transactions":9,"vwap":2972},"2025-05-01",140.92999,141.5,138.31,138.53999,-3.76,1812900,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":983,"percent_change":138,"volume":2981,"transactions":9,"vwap":2980},"2025-04-30",141.96001,142.38,139.039993,142.3,1878800,{"date":2983,"open":2984,"high":182,"low":2985,"close":2986,"change":2987,"percent_change":1981,"volume":2988,"transactions":9,"vwap":2986},"2025-04-29",138.050003,137.0099945,141.2,2.42,2008100,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":577,"percent_change":1339,"volume":2995,"transactions":9,"vwap":2994},"2025-04-28",138.089996,139.44,137.5,138.78,1361500,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":1715,"percent_change":577,"volume":3002,"transactions":9,"vwap":3001},"2025-04-25",138.5,138.86,136.029999,138.27,825100,{"date":3004,"open":2935,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-04-24",138.95,136.31,137.57001,-1.54,-1.11,1221100,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2906,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-04-23",140.23,141.41,137.74001,139.11,-2.06,1244700,{"date":186,"open":2984,"high":3020,"low":2984,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},142.14,142.029999,3.98,2.88,1025900]