[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVSA":3,"homepage-market-summary":31,"stock-historical-CVSA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVSA","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},"Covista Inc.","NYSE",null,"SERVICES-EDUCATIONAL SERVICES","Covista Inc is America's healthcare educator across five accredited institutions: Chamberlain University, Walden University, American University of the Caribbean School of Medicine, Ross University School of Medicine, and Ross University School of Veterinary Medicine. It delivers education to its students at multiple campuses and online. Its segments are Chamberlain, Walden, and Medical and Veterinary. Walden generates maximum revenue and includes the operations of Walden, which offers degree and certificate programs, including those in nursing, education, counseling, business, information technology, psychology, public health, social work and human services, public administration and public policy, and criminal justice. The Company generates maximum revenue from Domestic operations.","5,037","Chicago, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},125.48,125.17,126.96,124.28,123.32,2.16,1.75,296420.046473,8042,125.5702,156.25999,86.97,419392.761265988,55.6,8878,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},429770,156865878.316497,22.85,"2025-04-22",[182,183,193,204,214,224,234,245,256,267,277,287,298,306,315,324,335,345,356,367,377,388,399,410,421,432,442,453,464,474,484,495,506,517,526,537,548,557,568,579,590,600,610,621,631,640,650,659,669,680,691,702,713,724,735,744,751,760,769,775,784,791,800,808,815,823,831,839,848,856,864,872,879,887,896,905,913,922,931,938,946,953,959,968,976,983,991,998,1006,1014,1022,1030,1038,1046,1053,1062,1070,1077,1085,1092,1099,1108,1116,1123,1132,1141,1150,1158,1167,1172,1181,1189,1198,1207,1216,1223,1231,1239,1246,1254,1261,1268,1276,1285,1292,1299,1306,1313,1320,1327,1333,1339,1343,1351,1360,1369,1375,1383,1392,1401,1409,1416,1424,1432,1441,1448,1456,1463,1471,1479,1488,1497,1506,1515,1523,1532,1540,1547,1554,1562,1570,1579,1588,1595,1603,1610,1619,1626,1634,1642,1650,1659,1666,1674,1683,1691,1696,1704,1710,1717,1726,1735,1743,1752,1758,1764,1771,1780,1788,1793,1800,1806,1814,1822,1829,1837,1845,1853,1861,1868,1876,1884,1892,1899,1906,1914,1922,1930,1937,1942,1949,1957,1963,1970,1978,1986,1994,2003,2010,2014,2020,2027,2032,2038,2046,2053,2061,2070,2078,2087,2095,2103,2110,2119,2127,2135,2143,2151,2159,2165,2172,2180,2189,2197,2205,2212,2220,2227,2234,2241,2249,2258,2265,2273,2281,2288,2297,2306,2314,2321,2328,2335,2344,2351,2356,2364,2372,2381,2388,2396,2404,2411,2419,2425,2430,2438,2445,2453,2461,2468,2477,2485,2491,2498,2505,2511,2519,2525,2534,2541,2546,2551,2560,2566,2574,2581,2588,2595,2601,2609,2616,2620,2628,2635,2640,2646,2653,2659,2665,2672,2679,2686,2692,2699,2704,2711,2718,2725,2731,2739,2745,2751,2756,2763,2768,2776,2783,2789,2796,2802,2808,2816,2823,2828,2835,2842,2850,2856,2863,2870,2877,2883,2888,2895,2903,2908,2916,2925,2930,2938,2947,2954,2961,2968,2975,2982,2989,2997,3004,3012,3018,3025,3031,3038,3046],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",123.41,125.37,122.365,1.12,0.92,363358.837757,7908,123.673,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",120.26,123.6,118.625,122.2,2.75,2.3,350241.039215,8822,122.3689,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",116.59,120.68,119.45,1.94,1.65,403840.489431,8296,119.7226,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",120.55,117.29,117.51,-3.24,-2.68,674460.766482,12921,118.3611,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",124.31,120.7,120.75,-3.41,-2.75,525856.150424,9909,121.4149,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",123.8,125.89,122.7341,124.16,0.97,0.79,407347.080471,8233,124.3947,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",122.27,124.42,121.09,123.19,0.19,0.15,260860.174112,9252,123.004,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",127,127.2,122.135,123,-2.79,-2.22,428131.932676,10146,123.3126,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",127.275,124.01,125.79,-0.93,-0.73,246721.967248,8888,126.0867,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":123,"volume":284,"transactions":285,"vwap":286},"2026-09-18",126.28,127.28,124.07,126.72,0.31,733502.573874,7119,126.6264,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",127.8,127.84,125.78,126.41,-0.79,-0.62,231992.056587,10269,126.5652,{"date":299,"open":300,"high":301,"low":302,"close":259,"change":189,"percent_change":39,"volume":303,"transactions":304,"vwap":305},"2026-09-16",125.98,128.0925,125.65,351187.440568,8753,127.3421,{"date":307,"open":308,"high":309,"low":310,"close":279,"change":241,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",125.34,126.605,122.4,0.63,268270.209752,9362,125.7771,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":128,"percent_change":143,"volume":321,"transactions":322,"vwap":323},"2026-09-14",126.36,129.04,124.46,125.49,267351.678377,8945,125.668,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",124.94,125.67,122.921,125.09,1.46,1.18,198567.010801,7686,125.1222,{"date":336,"open":237,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",127.07,123.35,123.63,-2.28,-1.81,283232.462095,9337,124.1792,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",124.48,126.67,122.52,125.91,0.76,0.61,263766.728402,8056,125.4841,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",129.03,129.645,125.02,125.15,-2.94,-2.3,389193.646925,13169,125.9069,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":153,"volume":374,"transactions":375,"vwap":376},"2026-09-04",126.95,129.26,126.255,128.09,0.45,250708.511376,8885,128.174,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",130,130.88,127.115,127.64,-6.52,-4.86,389412.629889,11814,128.7031,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",133.66,135.88,132.98,134.16,0.58,0.43,350516.061571,10380,134.5196,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",133.12,137.22,132.95,133.58,1.25,0.94,305691.723713,9828,134.3548,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",135.99,136.06,131.79,132.33,-2.14,-1.59,546993.741013,8386,132.759,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",140.68,142.13,134.05,134.47,-6.21,-4.41,388966.428218,10658,136.0215,{"date":433,"open":434,"high":435,"low":436,"close":423,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",137.18,141.43,137.16,2.9,2.1,307736.094043,9783,139.9835,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",135.48,138.71,135,137.78,1.4,1.03,300292.935391,9692,137.5452,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",131.59,137.11,129.66,136.38,3.62,2.73,357013.997408,9924,134.9318,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":283,"volume":471,"transactions":472,"vwap":473},"2026-08-24",132.85,135.955,131.505,132.76,0.41,361889.256892,10827,133.2373,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":89,"volume":481,"transactions":482,"vwap":483},"2026-08-21",128.25,132.79,126.39,132.35,4.31,415467.108818,7679,130.7777,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",130.99,133.48,128.01,128.04,-3.89,-2.95,415545.897504,10336,129.9668,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",133.43,135.565,131.5,131.93,0.47,0.36,269847.850648,8060,132.3914,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",134.3,136.34,131.41,131.46,-0.86,-0.65,282610.100088,9513,133.0002,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":283,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",130.5,133.47,132.32,0.23,311998.175923,8697,132.3015,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",131.96,132.19,130.4857,132.01,0.12,0.09,164793.058698,6288,131.8056,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",130.14,134.115,128.3,131.89,3.67,2.86,267392.143973,9122,132.179,{"date":549,"open":302,"high":550,"low":308,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",129.385,128.22,1.74,1.38,341664.293251,9562,127.8774,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",130.16,132.0896,125.19,126.48,-2.23,-1.73,329094.364097,9359,127.4666,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",138.9,139.7841,128.56,128.71,-12.27,-8.7,439689.678726,12932,133.0624,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",127.19,141.915,124.14,140.98,16.72,13.46,679251.026477,15637,138.9302,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",127.65,122.07,124.26,-4.65,-3.61,546291.821631,11203,124.3813,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",133.29,128.35,128.91,-0.98,-0.75,274175.581908,7726,129.4705,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",125.1,130.46,123.45,129.89,2.4,1.88,213927.841256,6358,129.2282,{"date":622,"open":623,"high":541,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",124.27,122.5642,127.49,2.64,2.11,279481.461425,7715,127.3121,{"date":632,"open":633,"high":320,"low":634,"close":635,"change":417,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",122.81,120.1,124.85,-1.26,347032.905814,9697,124.33,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",133.25,125.9,126.44,-7.16,-5.36,346039.980331,8427,127.7336,{"date":651,"open":302,"high":652,"low":302,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",134.665,133.6,7.3,5.78,402031.308434,11090,132.3165,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",121,126.64,126.3,6.08,5.06,326523.425957,9085,125.0556,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",116.81,120.67,116.12,120.22,4.38,3.78,237858.963409,8078,119.424,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",115.66,116.68,114.2,115.84,0.71,0.62,219873.645471,6480,115.4103,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",111.15,115.32,111,115.13,3.05,2.72,283523.753924,8049,114.3523,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",115.43,116.485,109.4175,112.08,-4.27,-3.67,335687.0281,9250,111.4187,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",115.62,117.85,114.3,116.35,1.31,1.14,369483.925509,8872,116.3029,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",117.89,118.31,114.91,115.04,-2.96,-2.51,232781.303941,6380,115.7294,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",115.080002,119.47,112.86,118,1.78,1.53,577100,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":128,"percent_change":153,"volume":750,"transactions":9,"vwap":749},"2026-07-16",116.07,119.94,113.97,116.22,489300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",132.87,132.91,115.56,115.82,-16.29,-12.33,753200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-14",132.38,135.16,130.64999,132.11,-1.07,-0.8,252400,{"date":770,"open":762,"high":763,"low":771,"close":772,"change":773,"percent_change":552,"volume":774,"transactions":9,"vwap":772},"2026-07-13",130.69,133.17999,2.28,258100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",131.64,132.52,129.17999,130.89999,-0.42,-0.32,301000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":501,"percent_change":502,"volume":790,"transactions":9,"vwap":789},"2026-07-09",129.34,132.55,128.24001,131.32001,316200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",135.36,135.96001,130.72,130.85001,-4.7,-3.47,321300,{"date":801,"open":777,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",135.60001,129.44,135.55,5.99,4.62,464700,{"date":809,"open":810,"high":811,"low":561,"close":812,"change":782,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-06",129.020004,131.3,129.56,-0.25,394600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":210,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-02",129.11,131.78,128.69,129.88,1.29,294000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":544,"volume":830,"transactions":9,"vwap":828},"2026-07-01",124.86,131.56,124.35,128.23,3.57,318900,{"date":832,"open":833,"high":337,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",123.18,122.36,124.66,0.81,0.65,277200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",126.71,127.78,123.66,123.85,-3.68,-2.89,410100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":89,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-26",123.89,128.37,122.34,127.53,2.71,901700,{"date":857,"open":858,"high":859,"low":860,"close":239,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":239},"2026-06-25",123.22,127.48,122.35,1.35,1.1,355900,{"date":865,"open":866,"high":867,"low":868,"close":633,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":633},"2026-06-24",120.49,123.099998,120.050003,2.08,1.72,279700,{"date":873,"open":874,"high":633,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",119.21,120.73,1.45,1.22,314500,{"date":880,"open":881,"high":195,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",118.3,117.16,119.28,0.21,0.18,471500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",116.7,119.42,115.5,119.07,1.73,1.47,483500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",117.77,119.19,115.96,117.34,-0.55,-0.47,277500,{"date":906,"open":907,"high":908,"low":909,"close":726,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":726},"2026-06-16",118.53,119.019997,115.18,0.24,0.2,406300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",125.96,127.16,117.07,117.65,-10.75,-8.37,374300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",131.0099945,132.8,127.89,128.39999,-3.49,-2.65,296000,{"date":932,"open":933,"high":934,"low":379,"close":542,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":542},"2026-06-11",132,132.89999,1.64,1.26,211400,{"date":939,"open":940,"high":519,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",126.74,126.099998,130.25,4.17,3.31,258500,{"date":947,"open":948,"high":259,"low":949,"close":950,"change":813,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-09",126.4,124.59,126.080002,-0.2,173100,{"date":954,"open":18,"high":955,"low":956,"close":957,"change":782,"percent_change":813,"volume":958,"transactions":9,"vwap":957},"2026-06-08",129.039993,126.12,126.33,228500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",125.64,128.050003,124.96,126.65,2.2,1.77,287200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":118,"volume":975,"transactions":9,"vwap":973},"2026-06-04",124.67,126.92,123.77,124.45,1.39,242500,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":837,"volume":982,"transactions":9,"vwap":980},"2026-06-03",124.11,119.68,123.059998,0.8,350800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":251,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-02",122,124.9,121.059998,122.26,0.16,197500,{"date":992,"open":993,"high":994,"low":995,"close":593,"change":996,"percent_change":459,"volume":997,"transactions":9,"vwap":593},"2026-06-01",117,122.7,116.39,4.27,326600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":230,"volume":1005,"transactions":9,"vwap":1003},"2026-05-29",120.89,121.27,117.45,117.8,-3.33,516800,{"date":1007,"open":1008,"high":339,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",123.12,121.019997,121.13,-1.41,-1.15,240600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":564,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-27",123.81,126,122.13,122.54,-1.39,284800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":623,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":623},"2026-05-26",123.91,125.55,122.43,-0.88,-0.7,234900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":361,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":361},"2026-05-22",124.21,125.63,122.46,1.07,0.86,248600,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",124.84,120.88,124.080002,-1.93,-1.53,239700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":113,"percent_change":113,"volume":1052,"transactions":9,"vwap":1051},"2026-05-20",125.68,126.73,122.72,126.010002,344500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",128.14999,131.17,125.53,126.019997,-1.83,-1.43,234300,{"date":1063,"open":843,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",129.25999,122.19,127.85,4.92,4,256100,{"date":1071,"open":1033,"high":282,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-15",122.88,122.93,-3.58,-2.83,214200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":945,"transactions":9,"vwap":1082},"2026-05-14",129.69,130.84,126.07,126.51,-2.29,-1.78,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":143,"percent_change":123,"volume":1091,"transactions":9,"vwap":1090},"2026-05-13",127.57,129.84,124.29,128.8,322100,{"date":1093,"open":1088,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1045,"transactions":9,"vwap":1096},"2026-05-12",129.99001,126.69,128.48,-1.75,-1.34,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-11",131.72,133.74001,125.18,130.23,-3.5,-2.62,451600,{"date":1109,"open":1110,"high":1102,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-08",121.99,121.4,133.73,16.73,14.3,703000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":993,"change":1121,"percent_change":894,"volume":1122,"transactions":9,"vwap":993},"2026-05-07",116.15,118.93,115.050003,1.69,383000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-06",118.010002,119.050003,113.8,115.31,-2.76,-2.34,238600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-05",113.58,119.41,111.79,118.07,4.7,4.15,304800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",113.49,114.44,111.66,113.37,-0.49,-0.43,292600,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-01",115.76,112.66,113.86,-1.36,-1.18,259700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-30",113.53,115.34,112.55,115.22,0.6,0.52,225000,{"date":1168,"open":1169,"high":746,"low":1169,"close":1170,"change":330,"percent_change":821,"volume":1171,"transactions":9,"vwap":1170},"2026-04-29",112.010002,114.62,344100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-28",113,116.11,112,113.16,0.77,0.69,324100,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-27",108.18,112.43,112.39,4.76,4.42,249700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-24",110.11,112.07,105.67,107.63,-2.7,-2.45,546400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",116.76,117.2,105.88,110.33,-7.33,-6.23,414700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-22",118.080002,118.17,116.059998,117.66,-0.1,-0.08,155100,{"date":1217,"open":1218,"high":899,"low":1219,"close":1220,"change":605,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-21",118.84,117.55,117.76,-0.83,250200,{"date":1224,"open":1225,"high":1226,"low":993,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-20",117.73,119.23,118.74,0.83,0.7,200500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":210,"volume":1238,"transactions":9,"vwap":1236},"2026-04-17",116.51,119.13,116,117.91,1.91,284500,{"date":1240,"open":1241,"high":1242,"low":695,"close":1235,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1235},"2026-04-16",112.74,116.32,3.51,3.12,192600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":74,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-15",113.31,114.18,111.96,112.49,-0.95,208000,{"date":1255,"open":1241,"high":1256,"low":1241,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-14",114.66,113.57,0.44,0.39,203200,{"date":1262,"open":1263,"high":1264,"low":695,"close":1265,"change":1266,"percent_change":240,"volume":1267,"transactions":9,"vwap":1265},"2026-04-13",111.7,113.35,113.13,1.09,212000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":263,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-10",113.77,114.21,109.89,112.040001,-1.94,227100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-09",115,116.37,114.029999,114.26,-3.74,-3.17,327400,{"date":1286,"open":1118,"high":1287,"low":1288,"close":740,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":740},"2026-04-08",118.4,114.89,3.06,2.66,498600,{"date":1293,"open":1294,"high":1295,"low":1170,"close":1296,"change":1297,"percent_change":1043,"volume":1298,"transactions":9,"vwap":1296},"2026-04-07",117.94,118.19,114.94,-2.26,315800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1201,"change":1028,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1201},"2026-04-06",116.13,118.8,115.95,-0.59,197600,{"date":1307,"open":1308,"high":740,"low":717,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-02",116.49,117.9,1.24,1.06,167500,{"date":1314,"open":1315,"high":1316,"low":748,"close":1317,"change":1318,"percent_change":877,"volume":1319,"transactions":9,"vwap":1317},"2026-04-01",116.71,117.88,116.66,1.41,205500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":877,"percent_change":1035,"volume":1326,"transactions":9,"vwap":1325},"2026-03-31",114.43,116.43,112.050003,115.25,364500,{"date":1328,"open":1329,"high":918,"low":1264,"close":1280,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1280},"2026-03-30",115.77,-0.58,-0.51,404800,{"date":1334,"open":1335,"high":1336,"low":1174,"close":1337,"change":1084,"percent_change":1044,"volume":1338,"transactions":9,"vwap":1337},"2026-03-27",115.089996,116.31,114.61,296800,{"date":1340,"open":1161,"high":1341,"low":1161,"close":995,"change":470,"percent_change":153,"volume":1342,"transactions":9,"vwap":995},"2026-03-26",117.5,310100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":437,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-25",113.27,116.029999,110.72,115.98,2.56,270400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-24",110.4,114.38,110.029999,113.080002,3.44,3.14,395300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-23",107.33,111.22,106.27,109.64,3.15,2.96,352500,{"date":1370,"open":1194,"high":1194,"low":1371,"close":1372,"change":1147,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-20",103.59,106.49,-0.46,1597500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":83,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-19",105.5,107.84,104.71,106.98,1.27,381700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-18",105.3,108,104.3,105.64,-1,-0.94,351400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-17",104.72,108.059998,104.47,106.64,1.57,1.49,329200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-16",105.47,105.73,103.13,105.07,-0.04,315600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1381,"percent_change":877,"volume":1415,"transactions":9,"vwap":1414},"2026-03-13",104.17,106,102.56,105.11,246700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":854,"volume":1423,"transactions":9,"vwap":1421},"2026-03-12",101.92,105.059998,100.47,103.84,2.74,294200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-11",101,101.91,99.099998,101.099998,-0.02,354500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-10",102.089996,103.059998,99.73,101.12,-2.01,-1.95,305300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1405,"change":1446,"percent_change":1311,"volume":1447,"transactions":9,"vwap":1405},"2026-03-09",101.52,103.23,99.010002,1.08,332200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-06",102.65,104.080002,99.46,102.050003,0.01,265400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":448,"percent_change":974,"volume":1462,"transactions":9,"vwap":1461},"2026-03-05",100.36,102.24,100.010002,102.040001,235800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1438,"volume":1470,"transactions":9,"vwap":1468},"2026-03-04",101.74,103.57,98.41,100.64,-2.06,530600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":437,"volume":1478,"transactions":9,"vwap":1476},"2026-03-03",97.85,103.28,97.11,102.7,2.89,345800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-02",96.82,100.14,96.080002,99.81,1.81,1.85,550700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-27",97.24,99.94,97,98,-0.76,-0.77,602700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-26",97.99,100.53,96.11,98.76,2.69,2.8,383400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-25",99.19,100.42,94.22,96.07,-3.52,-3.53,484100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1035,"volume":1522,"transactions":9,"vwap":1520},"2026-02-24",98.53,99.8,94.11,99.59,1.05,324400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-23",96,99.72,95.9,98.54,1.9,1.97,683200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-20",97.37,99.14,96.48,96.64,-0.11,422100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":512,"percent_change":1027,"volume":1546,"transactions":9,"vwap":1545},"2026-02-19",96.62,97.88,95.3,96.75,483800,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":627,"volume":1553,"transactions":9,"vwap":1551},"2026-02-18",95.12,97.89,97.61,2.02,353200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-17",95.27,97.22,94.35,95.59,0.07,336000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1504,"volume":1569,"transactions":9,"vwap":1567},"2026-02-13",93.45,96.2,92.6,95.52,2.6,433000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-12",95.31,96.79,90.47,92.92,-2.25,-2.36,632700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-11",100.66,101.34,94.63,95.17,-5.67,-5.62,381900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1084,"percent_change":564,"volume":1594,"transactions":9,"vwap":1593},"2026-02-10",103.17,104.28,100.68,100.84,314800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1084,"volume":1602,"transactions":9,"vwap":1600},"2026-02-09",103.47,103.95,100.86,102.62,-1.86,379600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":936,"percent_change":877,"volume":1609,"transactions":9,"vwap":1608},"2026-02-06",104.97,105.99,103.72,104.48,332700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-05",100.99,103.85,100.11,103.22,2.77,2.76,450300,{"date":1620,"open":1502,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1521,"volume":1625,"transactions":9,"vwap":1623},"2026-02-04",101.73,97.79,100.45,1.04,538500,{"date":1627,"open":1628,"high":1629,"low":1490,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-03",104.62,105.39,99.41,-6.27,-5.93,795200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1197,"transactions":9,"vwap":1639},"2026-02-02",103.87,107.26,102.91,105.68,2.13,2.06,{"date":1643,"open":1644,"high":1645,"low":1444,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-30",108.33,109.84,103.55,-4.23,-3.92,835100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-29",121.79,124.6,102.16,107.78,-8.14,-7.02,1516600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1229,"percent_change":352,"volume":1665,"transactions":9,"vwap":1664},"2026-01-28",117.14,117.78,114.28,115.92,790000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1163,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1163},"2026-01-27",117.99,118.83,114.7,-2.98,-2.52,607000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-26",121.45,121.82,116.98,118.2,-3.08,-2.54,442300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":782,"volume":1690,"transactions":9,"vwap":1688},"2026-01-23",121.95,122.31,119.14,121.28,-0.39,297000,{"date":1692,"open":1065,"high":978,"low":216,"close":1693,"change":1694,"percent_change":1560,"volume":1695,"transactions":9,"vwap":1693},"2026-01-22",121.67,0.08,248000,{"date":1697,"open":1698,"high":1699,"low":1227,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-21",119.46,122.24,121.59,3.32,2.81,309100,{"date":1705,"open":1706,"high":1287,"low":891,"close":1707,"change":1708,"percent_change":877,"volume":1709,"transactions":9,"vwap":1707},"2026-01-20",115.69,118.27,1.42,266400,{"date":1711,"open":1712,"high":740,"low":1713,"close":1714,"change":1715,"percent_change":1373,"volume":1716,"transactions":9,"vwap":1714},"2026-01-16",117.83,115.91,116.85,-0.54,313200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-15",115.67,120.53,114.96,117.39,2.7,2.35,468200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-14",114.010002,115.73,112.089996,114.69,0.13,0.11,360400,{"date":1736,"open":1737,"high":1738,"low":1265,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-13",116.34,116.38,114.56,-1.49,-1.28,231100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-12",113.12,116.42,112.28,116.050003,2.48,2.18,382900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1257,"change":373,"percent_change":128,"volume":1757,"transactions":9,"vwap":1257},"2026-01-09",112.11,113.87,111.31,210900,{"date":1759,"open":1760,"high":1745,"low":1760,"close":1745,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1745},"2026-01-08",109.75,3.17,2.88,313000,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1330,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-07",111.050003,108.53,109.95,-0.52,275500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-06",109.33,111.55,108.14,110.53,0.95,0.87,375600,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-05",104.23,113.11,109.58,5.11,4.89,485400,{"date":1789,"open":1597,"high":1790,"low":1791,"close":1396,"change":47,"percent_change":240,"volume":1792,"transactions":9,"vwap":1396},"2026-01-02",105.23,103.11,301600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1597,"change":1798,"percent_change":1331,"volume":1799,"transactions":9,"vwap":1597},"2025-12-31",103.82,104.11,103.089996,-0.53,331000,{"date":1801,"open":1802,"high":1803,"low":1371,"close":1804,"change":1798,"percent_change":1331,"volume":1805,"transactions":9,"vwap":1804},"2025-12-30",104.52,104.74,104,322000,{"date":1807,"open":1808,"high":1809,"low":1646,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-29",104.34,104.64,104.53,-0.15,-0.14,345000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":90,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-26",103.58,104.9,103.010002,104.68,0.98,323000,{"date":1823,"open":1824,"high":1411,"low":1825,"close":1826,"change":1827,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-24",102.81,102.77,103.66,0.04,186500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1778,"volume":1836,"transactions":9,"vwap":1834},"2025-12-23",102.64,104.2,102.36,103.62,0.89,436700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1640,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-22",100.34,102.78,99.27,102.73,2.12,381300,{"date":1846,"open":1847,"high":1848,"low":1520,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-19",100.51,101.75,100.6,1.2,1.21,859200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-18",100.62,101.59,98.97,99.4,-0.6,495600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":782,"percent_change":782,"volume":1867,"transactions":9,"vwap":1866},"2025-12-17",100.12,101.68,99.5,100,497300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1349,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-16",98.23,102.32,98.019997,100.32,2.62,782000,{"date":1877,"open":1878,"high":1879,"low":1559,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-15",96.36,99.56,97.76,4.88,5.25,540400,{"date":1885,"open":1886,"high":1583,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-12",93.87,92.5,92.88,-0.22,-0.24,487200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1694,"percent_change":533,"volume":1898,"transactions":9,"vwap":1897},"2025-12-11",93.27,94.4,92.56,93.099998,633500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":74,"percent_change":1012,"volume":1905,"transactions":9,"vwap":1904},"2025-12-10",93.67,94.87,92.68,93.019997,530400,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":394,"volume":1913,"transactions":9,"vwap":1911},"2025-12-09",93.19,94.61,92.78,94.099998,0.54,532500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":605,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-08",94.54,95,93.52,93.56,-1.04,538900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1916,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1916},"2025-12-05",96.019997,96.9,92.8,-1.57,-1.63,559900,{"date":1931,"open":1932,"high":1542,"low":1933,"close":1501,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1501},"2025-12-04",95.010002,94.46,1.76,1.87,627900,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1558,"change":1694,"percent_change":1694,"volume":1941,"transactions":9,"vwap":1558},"2025-12-03",93.81,96.26,801100,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1258,"percent_change":501,"volume":1948,"transactions":9,"vwap":1947},"2025-12-02",94.25,95.91,93.96,94.27,672800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1381,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-01",91.35,95.53,90.57,93.83,1.37,545800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1896,"change":1560,"percent_change":1694,"volume":1962,"transactions":9,"vwap":1896},"2025-11-28",92.43,93.71,92.18,256300,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1762,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-26",90.37,93.74,92.49,3.21,658000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":123,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-25",89.91,92.36,89.019997,89.61,0.28,1100000,{"date":1979,"open":1980,"high":1981,"low":27,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-24",93.59,93.99,89.36,-4.01,-4.29,1682700,{"date":1987,"open":1988,"high":1567,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-21",93.95,91.94,93.37,-0.41,-0.44,755400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-20",95.96,96.42,93.68,93.78,-2.02,-2.11,609000,{"date":2004,"open":1924,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-19",96.67,95.21,95.8,0.05,491200,{"date":2011,"open":1944,"high":2005,"low":1944,"close":2012,"change":1530,"percent_change":438,"volume":2013,"transactions":9,"vwap":2012},"2025-11-18",95.75,499000,{"date":2015,"open":2016,"high":2017,"low":1918,"close":1999,"change":2018,"percent_change":262,"volume":2019,"transactions":9,"vwap":1999},"2025-11-17",96.44,96.96,-2.69,516500,{"date":2021,"open":1902,"high":2022,"low":2023,"close":2024,"change":884,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-14",98.31,94.55,96.47,0.22,522900,{"date":2028,"open":2024,"high":2029,"low":2030,"close":1940,"change":1859,"percent_change":294,"volume":2031,"transactions":9,"vwap":1940},"2025-11-13",98.089996,95.2,600600,{"date":2033,"open":1924,"high":2034,"low":2035,"close":2036,"change":153,"percent_change":502,"volume":2037,"transactions":9,"vwap":2036},"2025-11-12",98.21,95.19,96.86,699600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":974,"volume":2045,"transactions":9,"vwap":2043},"2025-11-11",94.98,97.07,94.19,96.51,1.32,530000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2035,"change":2051,"percent_change":143,"volume":2052,"transactions":9,"vwap":2035},"2025-11-10",95.5,97.32,94.07,0.3,484300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":813,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-07",94.52,96.91,93.62,94.89,-0.26,703100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-06",98.19,100.3,94.93,95.14,-2.35,-2.41,791700,{"date":2071,"open":2072,"high":2073,"low":1998,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-05",95.47,99.050003,97.49,5.27,5.71,1071100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-04",94.94,96.49,91.029999,92.22,-3.38,-3.54,1211100,{"date":2088,"open":2089,"high":1484,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-03",99,92.74,95.6,-2.42,-2.47,1884900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1872,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1872},"2025-10-31",130.57001,135.99001,94.29,-43.75,-30.86,3507400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":39,"percent_change":1165,"volume":2109,"transactions":9,"vwap":2108},"2025-10-30",141.60001,145.44,140.55,141.77,494400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-29",151.24001,152.12,139.14,141.039993,-12.94,-8.4,639800,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":533,"volume":2126,"transactions":9,"vwap":2124},"2025-10-28",153.67,154.91,152,153.98,0.14,156400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1778,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-27",153.080002,154.42999,151.52,153.84,0.57,185900,{"date":2136,"open":2137,"high":26,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-24",153.7,152.52,152.97,-0.07,-0.05,205400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":981,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-23",152.089996,153.69,150.39999,153.039993,0.53,195700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":902,"volume":2158,"transactions":9,"vwap":2156},"2025-10-22",153.77,154.95,150.24001,152.24001,-0.84,218700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2129,"change":1430,"percent_change":113,"volume":2164,"transactions":9,"vwap":2129},"2025-10-21",153.089996,153.99001,150.99001,254700,{"date":2166,"open":2167,"high":2132,"low":2168,"close":2169,"change":966,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-20",151.33,150.17999,153.10001,1.17,194700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2167,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2167},"2025-10-17",147,151.55,144.3,3.73,2.53,230400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-16",148.62,150.91,147.0099945,147.60001,-1.02,-0.69,276200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2182,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2182},"2025-10-15",150.35001,152.64999,148.0099945,-1.11,-0.74,309500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":806,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-14",144.50999,149.97,143.75999,149.73,3.18,364100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2178,"percent_change":966,"volume":2211,"transactions":9,"vwap":2210},"2025-10-13",142.53999,145.61,142.47,145.11,268000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1028,"volume":2219,"transactions":9,"vwap":2217},"2025-10-10",143.58,145.070007,141.64,142.58,-1.01,242200,{"date":2221,"open":2222,"high":2223,"low":2214,"close":2224,"change":2225,"percent_change":2226,"volume":1962,"transactions":9,"vwap":2224},"2025-10-09",146.14,146.89999,143.59,-2.73,-1.87,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":893,"percent_change":1850,"volume":2233,"transactions":9,"vwap":2232},"2025-10-08",145.42,147.59,144.39,146.32001,259100,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1512,"volume":2240,"transactions":9,"vwap":2238},"2025-10-07",150,142,144.59,-5.28,423300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":553,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-06",149.22,151.35001,148.57001,149.87,0.93,211900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-03",149.95,150.89999,148.46001,148.49001,-1.46,-0.97,360300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2251,"change":2263,"percent_change":1889,"volume":2264,"transactions":9,"vwap":2251},"2025-10-02",150.85001,151.28,147.85001,-0.33,317000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1195,"volume":2272,"transactions":9,"vwap":2270},"2025-10-01",152.10001,152.92999,149.089996,150.28,-4.17,297800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":68,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-30",153.34,155.39,151.45,154.45,0.59,314100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1955,"percent_change":68,"volume":2287,"transactions":9,"vwap":2286},"2025-09-29",152.74001,154.47,150.75,153.55,456400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-26",147.92999,152.31,147.34,152.17999,4.3,2.91,406700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-25",144.96001,148.23,144.45,147.88,2.61,1.8,315500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":331,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-24",144.089996,146.87,142.60001,145.27,0.82,300600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2308,"change":39,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2308},"2025-09-23",142.92999,144.77,141.11,0.51,881900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1616,"percent_change":1530,"volume":2327,"transactions":9,"vwap":2326},"2025-09-22",140.59,144.48,140.49001,143.36,439900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2323,"change":1777,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2323},"2025-09-19",140.19,141.67999,138.86,0.68,918800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-18",136.96001,140.66,136.39,139.64,3.53,2.59,358800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2319,"percent_change":148,"volume":2350,"transactions":9,"vwap":2349},"2025-09-17",135.53,137.37,134.89999,136.11,232400,{"date":2352,"open":2353,"high":2354,"low":933,"close":802,"change":251,"percent_change":2125,"volume":2355,"transactions":9,"vwap":802},"2025-09-16",134.87,136.080002,246800,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-15",137.89,133.95,135.41,-1.9,-1.38,256500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":272,"volume":2371,"transactions":9,"vwap":2369},"2025-09-12",137.86,139.92999,136.91,137.31,-1.29,228800,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-11",133.55,138.99001,131.82001,138.60001,5.46,4.1,416600,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1576,"volume":2387,"transactions":9,"vwap":2385},"2025-09-10",136.32001,132.94,133.14,-3.06,322700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1214,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-09",136.50999,136.61,134.22,136.2,-0.06,317600,{"date":2397,"open":2398,"high":2399,"low":520,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-08",134.52,137.23,136.28,1.83,1.36,290900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":782,"percent_change":1890,"volume":2410,"transactions":9,"vwap":2409},"2025-09-05",135.059998,136.36,132.53999,134.45,239500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":123,"volume":2418,"transactions":9,"vwap":2416},"2025-09-04",134.48,136.37,133.71001,134.77,0.34,288100,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":869,"percent_change":1398,"volume":2424,"transactions":9,"vwap":2423},"2025-09-03",132.31,135.080002,134.42999,424200,{"date":2426,"open":2427,"high":403,"low":810,"close":2428,"change":448,"percent_change":1035,"volume":2429,"transactions":9,"vwap":2428},"2025-09-02",129.35001,132.35001,295700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":294,"volume":2437,"transactions":9,"vwap":2435},"2025-08-29",131.7,132.13,130.2,130.95,-0.82,316900,{"date":2439,"open":426,"high":2440,"low":379,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-28",134.63,131.77,-2.81,-2.09,431800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2256,"volume":2452,"transactions":9,"vwap":2450},"2025-08-27",135.67,136.74001,134.28,134.58,-1.32,389600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2133,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-26",134.97,137.50999,134.35001,135.89999,0.42,535500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":373,"percent_change":2467,"volume":1602,"transactions":9,"vwap":2466},"2025-08-25",135.22,137.21001,134.25999,135.33,0.33,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-22",133.42,136.25999,132.72,134.88,1.99,1.5,560600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1486,"volume":2484,"transactions":9,"vwap":2482},"2025-08-21",130.77,133.53999,129.029999,132.89,2.42,269400,{"date":2486,"open":955,"high":1080,"low":2487,"close":2488,"change":2489,"percent_change":1777,"volume":2490,"transactions":9,"vwap":2488},"2025-08-20",127.32,130.47,1.23,310700,{"date":2492,"open":2493,"high":2494,"low":289,"close":2495,"change":686,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-08-19",128.53,129.47881,129.24001,0.55,234488,{"date":2499,"open":2500,"high":2501,"low":581,"close":2493,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2493},"2025-08-18",128.45,129.60001,-0.27,-0.21,371000,{"date":2506,"open":2507,"high":2508,"low":2509,"close":1090,"change":54,"percent_change":148,"volume":2510,"transactions":9,"vwap":1090},"2025-08-15",128.88,129.14999,126.31,336900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1027,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-08-14",129.5,129.63,126.66,128.31,-0.68,383200,{"date":2520,"open":2521,"high":2522,"low":282,"close":2523,"change":965,"percent_change":893,"volume":2524,"transactions":9,"vwap":2523},"2025-08-13",128,131,129.19,551100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-12",123.16,127.040001,120.59,126.99,6.77,5.63,432900,{"date":2535,"open":1001,"high":2536,"low":2537,"close":674,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":674},"2025-08-11",122.25,117.87,-1.62,-1.33,494600,{"date":2542,"open":1693,"high":258,"low":993,"close":2543,"change":2303,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-08",121.84,2.19,727300,{"date":2547,"open":2548,"high":985,"low":2549,"close":1226,"change":1304,"percent_change":1147,"volume":2550,"transactions":9,"vwap":1226},"2025-08-07",118.88,117.019997,960400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-06",115.54,119.98,115.37,119.82,4.49,3.89,469400,{"date":2561,"open":2562,"high":671,"low":2563,"close":2564,"change":160,"percent_change":837,"volume":2565,"transactions":9,"vwap":2564},"2025-08-05",114.74,113.55,115.33,322200,{"date":2567,"open":1278,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-04",116.78,113.59,114.59,-0.18,-0.16,289600,{"date":2575,"open":1670,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1258,"volume":2580,"transactions":9,"vwap":2578},"2025-08-01",116.089996,113.07,114.77,0.5,401300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":252,"percent_change":1732,"volume":2587,"transactions":9,"vwap":2586},"2025-07-31",113.63,114.99,112.19,114.27,360900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":885,"percent_change":989,"volume":2594,"transactions":9,"vwap":2593},"2025-07-30",113.9,115.059998,113.19,114.12,331900,{"date":2596,"open":2597,"high":1278,"low":1169,"close":2598,"change":1733,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-29",114.32,113.94,0.1,285800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2370,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-28",115.16,115.79,111.53,113.83,-1.12,398200,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2312,"percent_change":2615,"volume":1140,"transactions":9,"vwap":2614},"2025-07-25",114.81,116.55,113.75,115.12,0.72,{"date":2617,"open":2618,"high":1163,"low":2577,"close":717,"change":813,"percent_change":1889,"volume":2619,"transactions":9,"vwap":717},"2025-07-24",114.19,277000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1213,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-23",114.5,114.73,112.15,114.55,-0.09,289500,{"date":2629,"open":1118,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2370,"volume":2634,"transactions":9,"vwap":2632},"2025-07-22",116.91,113.74,114.65,-1.5,525700,{"date":2636,"open":2637,"high":2638,"low":2622,"close":1118,"change":272,"percent_change":293,"volume":2639,"transactions":9,"vwap":1118},"2025-07-21",117.059998,118.13,424600,{"date":2641,"open":2642,"high":2643,"low":1748,"close":2644,"change":2579,"percent_change":395,"volume":2645,"transactions":9,"vwap":2644},"2025-07-18",116.65,117.92,117.080002,355200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":108,"percent_change":2008,"volume":2652,"transactions":9,"vwap":2651},"2025-07-17",116.4,117.18,114.93,116.58,440700,{"date":2654,"open":716,"high":2655,"low":1296,"close":2656,"change":2539,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-07-16",118.94,116.52,-1.13,449400,{"date":2660,"open":1698,"high":2661,"low":2662,"close":716,"change":2663,"percent_change":1495,"volume":2664,"transactions":9,"vwap":716},"2025-07-15",120.35,116.8,-0.92,354600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":133,"percent_change":138,"volume":2671,"transactions":9,"vwap":2670},"2025-07-14",118.81,119.38,116.75,118.77,285400,{"date":2673,"open":2674,"high":2675,"low":2676,"close":1668,"change":512,"percent_change":2677,"volume":2678,"transactions":9,"vwap":1668},"2025-07-11",118.39,119.5,116.87,-0.72,283900,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2683,"change":2684,"percent_change":2370,"volume":2685,"transactions":9,"vwap":2683},"2025-07-10",119.91,120.41,118.85,-1.55,385400,{"date":2687,"open":2688,"high":2689,"low":1669,"close":2690,"change":128,"percent_change":2467,"volume":2691,"transactions":9,"vwap":2690},"2025-07-09",120.43,120.52,120.4,259300,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1155,"volume":2698,"transactions":9,"vwap":2696},"2025-07-08",122.050003,118.54,120,-1.66,388900,{"date":2700,"open":2701,"high":844,"low":2688,"close":2702,"change":1020,"percent_change":2657,"volume":2703,"transactions":9,"vwap":2702},"2025-07-07",122.64,121.66,357600,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":877,"percent_change":47,"volume":2710,"transactions":9,"vwap":2709},"2025-07-03",121.41,123.23,118.97,123.050003,287300,{"date":2712,"open":2713,"high":1032,"low":1125,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-02",123.26,121.83,-2.57,-2.07,508000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1075,"percent_change":263,"volume":2724,"transactions":9,"vwap":2723},"2025-07-01",126.61,127.36,123.14,124.4,462400,{"date":2726,"open":2727,"high":2728,"low":662,"close":2729,"change":636,"percent_change":605,"volume":2730,"transactions":9,"vwap":2729},"2025-06-30",128.87,129.94,127.23,343000,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":1749,"volume":2738,"transactions":9,"vwap":2736},"2025-06-27",124.97,130.39999,124.34,128.49001,3.11,1296200,{"date":2740,"open":2741,"high":2742,"low":2696,"close":2742,"change":2743,"percent_change":2304,"volume":2744,"transactions":9,"vwap":2742},"2025-06-26",124.050003,125.38,2.22,348500,{"date":2746,"open":2747,"high":2747,"low":2748,"close":2527,"change":2749,"percent_change":2093,"volume":2750,"transactions":9,"vwap":2527},"2025-06-25",126.8,122.56,-3.12,333300,{"date":2752,"open":1090,"high":1090,"low":2753,"close":279,"change":1097,"percent_change":2754,"volume":2755,"transactions":9,"vwap":279},"2025-06-24",125.57,-1.37,398700,{"date":2757,"open":635,"high":851,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-06-23",122.73,128.029999,2.95,2.36,367600,{"date":2764,"open":2765,"high":820,"low":1008,"close":2766,"change":394,"percent_change":501,"volume":2767,"transactions":9,"vwap":2766},"2025-06-20",125.32,125.080002,951200,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":821,"volume":2775,"transactions":9,"vwap":2773},"2025-06-18",122.53,125.36,122.17,124.5,1.59,423800,{"date":2777,"open":2778,"high":2779,"low":2689,"close":2780,"change":2781,"percent_change":782,"volume":2782,"transactions":9,"vwap":2780},"2025-06-17",122.94,123.76,122.91,-0.4,318500,{"date":2784,"open":2785,"high":300,"low":2786,"close":2787,"change":894,"percent_change":1851,"volume":2788,"transactions":9,"vwap":2787},"2025-06-16",122.6,121.97,123.31,549200,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2543,"change":1529,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2543},"2025-06-13",118.35,122.32,117.6,1.58,353600,{"date":2797,"open":2798,"high":2799,"low":2800,"close":747,"change":1213,"percent_change":1214,"volume":2801,"transactions":9,"vwap":747},"2025-06-12",120.010002,121.080002,118.56,457600,{"date":2803,"open":2554,"high":2804,"low":2805,"close":2806,"change":1036,"percent_change":2615,"volume":2807,"transactions":9,"vwap":2806},"2025-06-11",120.99,119.2,120.040001,361800,{"date":2809,"open":2810,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-06-10",121.52,117.11,119.18,-2.21,-1.82,382000,{"date":2817,"open":2818,"high":541,"low":883,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-06-09",127.47,121.39,-6.84,-5.33,551300,{"date":2824,"open":2825,"high":2826,"low":280,"close":828,"change":148,"percent_change":2051,"volume":2827,"transactions":9,"vwap":828},"2025-06-06",129.62,129.89999,252800,{"date":2829,"open":2830,"high":2831,"low":2832,"close":1066,"change":2833,"percent_change":2607,"volume":2834,"transactions":9,"vwap":1066},"2025-06-05",128.89999,129.2,126.9,-1.45,382500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1992,"volume":1029,"transactions":9,"vwap":2840},"2025-06-04",130.14999,130.97,128.75999,129.3,-0.57,{"date":2843,"open":2844,"high":2845,"low":941,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-06-03",133.67999,134.49001,129.87,-3.4,-2.55,650800,{"date":2851,"open":2852,"high":487,"low":2853,"close":2854,"change":1310,"percent_change":406,"volume":2855,"transactions":9,"vwap":2854},"2025-06-02",131.39999,130.039993,133.27,393300,{"date":2857,"open":1064,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":893,"volume":2862,"transactions":9,"vwap":2860},"2025-05-30",133.17,128.57001,132.029999,2.24,563300,{"date":2864,"open":2441,"high":2441,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-05-29",128.94,129.78999,-2.86,-2.16,503500,{"date":2871,"open":2872,"high":403,"low":2873,"close":2874,"change":2760,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-05-28",129,128.5,132.64999,2.27,638100,{"date":2878,"open":2879,"high":780,"low":2880,"close":2881,"change":1850,"percent_change":2247,"volume":2882,"transactions":9,"vwap":2881},"2025-05-27",129.64999,128.0099945,129.7,413900,{"date":2884,"open":2885,"high":812,"low":915,"close":2873,"change":1827,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2873},"2025-05-23",127.86,0.03,675700,{"date":2889,"open":2435,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":1423,"transactions":9,"vwap":2892},"2025-05-22",131.45,128.10001,128.46001,-2.24,-1.71,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":1274,"volume":2902,"transactions":9,"vwap":2900},"2025-05-21",131.66,133.28,130.029999,130.7,-2.58,274500,{"date":2904,"open":2398,"high":2905,"low":2433,"close":2898,"change":1928,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2898},"2025-05-20",134.75,-1.21,267000,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":1732,"volume":2915,"transactions":9,"vwap":2913},"2025-05-19",134,135.5,131.28999,134.91,0.17,565900,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-05-16",130.39,134.8,130.050003,134.74001,4.34,3.33,623700,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2734,"change":2333,"percent_change":1165,"volume":2580,"transactions":9,"vwap":2734},"2025-05-15",129.74001,131.38,129.0099945,{"date":2931,"open":2932,"high":2434,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-05-14",127.61,126.84,129.72,2.17,1.7,600100,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-05-13",131.78999,133.13,127.29,127.55,-4.34,-3.29,777800,{"date":2948,"open":2949,"high":2949,"low":2950,"close":542,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":542},"2025-05-12",140.12,129.36,-4.36,-3.2,1073200,{"date":2955,"open":2785,"high":2956,"low":2785,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-09",136.39999,136.25,20.37,17.58,1962600,{"date":2962,"open":2963,"high":726,"low":2964,"close":2965,"change":720,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-05-08",116.14,114.099998,115.88,0.99,856200,{"date":2969,"open":1325,"high":2970,"low":2971,"close":2562,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2562},"2025-05-07",116.77,113.93,1.93,1.71,661500,{"date":2976,"open":2977,"high":1127,"low":2978,"close":2979,"change":2980,"percent_change":2186,"volume":2981,"transactions":9,"vwap":2979},"2025-05-06",112.2,111.2,112.81,-1.16,591300,{"date":2983,"open":2984,"high":2985,"low":2986,"close":748,"change":1148,"percent_change":2987,"volume":2988,"transactions":9,"vwap":748},"2025-05-05",112.83,115.97,112.56,-0.38,474600,{"date":2990,"open":2991,"high":2992,"low":2991,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-05-02",108.31,114.71,114.4,7.16,6.68,791200,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":1624,"percent_change":1820,"volume":3003,"transactions":9,"vwap":3002},"2025-05-01",106.81,109.8,105.89,107.24,771000,{"date":3005,"open":3006,"high":3007,"low":1405,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-04-30",106.67,106.72,106.2,-1.51,-1.4,432100,{"date":3013,"open":1412,"high":3014,"low":3015,"close":3016,"change":936,"percent_change":331,"volume":3017,"transactions":9,"vwap":3016},"2025-04-29",107.83,105.12,107.71,308500,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":1624,"percent_change":2966,"volume":3024,"transactions":9,"vwap":3023},"2025-04-28",105.98,107.81,104.13,106.45,352000,{"date":3026,"open":1605,"high":3027,"low":1405,"close":3028,"change":3029,"percent_change":189,"volume":3030,"transactions":9,"vwap":3028},"2025-04-25",105.71,105.41,0.96,275700,{"date":3032,"open":3033,"high":3006,"low":3034,"close":3035,"change":3036,"percent_change":1859,"volume":3037,"transactions":9,"vwap":3035},"2025-04-24",105.25,104.059998,104.45,-0.63,299300,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":1762,"volume":3045,"transactions":9,"vwap":3043},"2025-04-23",106.58,107.86,104.18,105.080002,2.94,592400,{"date":180,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},99.13,102.93,98.4,102.14,3.01,3.04,513900]