[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DCO":3,"homepage-market-summary":31,"stock-historical-DCO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DCO","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},"Ducommun Incorporated","NYSE",null,"AIRCRAFT PARTS & AUXILIARY EQUIPMENT, NEC","Ducommun Inc provides engineering & manufacturing services for high-performance products & high-cost-of failure applications used in the aerospace and defense, industrial, medical & other industries. The company's reportable segments are Structural Systems & Electronic Systems. Structural Systems designs, engineers, and manufactures various sizes of complex contoured aerostructure components and assemblies, and supplies composite and metal-bonded structures and assemblies. Electronic Systems designs, engineers and manufactures high-reliability electronic and electromechanical products used in technology-driven markets, including A&D and Industrial end-use markets. It generates a maximum of its revenue from the Electronic Systems.","2,130","Costa Mesa, CA",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},175.39,173.52,176.68,172.65,171.94,3.45,2.01,155404.35212,6564,174.7071,210.39,84.76,199629.505443512,72.1,13467,{"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":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},53.78,173973,63500276.360878,219.3,"2025-04-22",[183,184,192,203,214,224,234,244,255,266,277,288,298,309,319,330,341,352,362,371,381,392,402,412,423,434,445,456,467,478,489,500,510,521,532,542,552,563,574,585,596,605,616,627,637,648,659,670,679,690,700,710,721,732,743,752,761,769,776,785,794,803,812,819,827,835,844,852,860,867,875,884,892,900,908,917,925,933,941,949,958,967,976,985,994,1002,1010,1017,1025,1033,1042,1050,1058,1065,1072,1080,1089,1097,1106,1115,1123,1131,1139,1148,1157,1166,1175,1184,1193,1201,1209,1217,1225,1234,1242,1251,1259,1267,1275,1283,1292,1299,1307,1316,1324,1331,1339,1347,1355,1364,1372,1381,1390,1399,1408,1417,1425,1433,1441,1449,1458,1466,1475,1483,1491,1499,1507,1515,1523,1532,1540,1548,1557,1565,1573,1582,1589,1596,1604,1613,1622,1629,1637,1646,1654,1663,1671,1680,1688,1697,1706,1714,1722,1731,1740,1748,1756,1764,1773,1781,1789,1798,1805,1813,1820,1827,1836,1842,1851,1858,1864,1872,1877,1884,1892,1901,1909,1916,1924,1933,1941,1948,1956,1963,1970,1978,1987,1995,2002,2008,2015,2024,2028,2037,2046,2053,2060,2067,2073,2082,2090,2097,2103,2110,2118,2125,2132,2139,2148,2156,2162,2170,2178,2185,2191,2199,2207,2215,2223,2231,2239,2244,2251,2257,2265,2273,2280,2287,2292,2300,2307,2313,2319,2325,2334,2341,2349,2355,2362,2367,2374,2381,2385,2393,2398,2403,2407,2415,2422,2429,2435,2442,2447,2453,2459,2467,2473,2481,2487,2494,2500,2506,2514,2521,2526,2530,2538,2545,2551,2558,2566,2571,2574,2579,2588,2596,2602,2609,2614,2620,2626,2633,2640,2646,2651,2659,2668,2677,2685,2691,2698,2705,2712,2719,2726,2732,2741,2749,2756,2760,2767,2773,2781,2789,2796,2802,2810,2817,2823,2831,2838,2845,2852,2857,2865,2872,2878,2884,2891,2898,2905,2913,2920,2927,2933,2940,2946,2952,2959,2966,2973,2980,2986,2993,3001,3009,3018,3025,3032,3039,3047,3054,3062,3067,3074],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":186,"close":20,"change":128,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",169.88,174.99,0.23,181741.331602,6434,172.7007,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",171.9,172.35,168.84,171.54,0.37,0.22,150689.290586,5423,170.9741,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",169.26,171.884239,167.72,171.17,2.13,1.26,193538.708259,7613,170.7395,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",170.71,167.47,169.04,-3.11,-1.81,150540.187865,6015,168.9397,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",175.14,177.22,172.15,-2.42,-1.39,290856.594498,9230,174.1527,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":61,"volume":241,"transactions":242,"vwap":243},"2026-09-24",173.65,175.32,170.51,174.57,2.06,249103.867673,9357,173.8983,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",167.89,172.925,164.6,172.51,6.06,3.64,243343.008763,9177,170.3667,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",168.74,170.74,164.1,166.45,-1.64,-0.98,255465.475505,9008,166.7305,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",168.01,170.22,165.38,168.09,1.84,1.11,223514.419864,8522,168.644,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",168.17,168.76,165.33,166.25,-0.31,-0.19,543765.508247,8220,166.2729,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",176.39,162.67,166.56,-4.96,-2.89,214282.336435,9214,165.7947,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",166.49,174,164.4,171.52,5.2,3.13,362198.097906,14580,171.3347,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":273,"volume":316,"transactions":317,"vwap":318},"2026-09-15",166.97,169.845,156.31,166.32,1.82,294027.742042,14201,163.2938,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",170.14,170.78,164.29,164.5,-8.23,-4.76,222693.064304,11122,166.8381,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",169.65,173.07,166.61,172.73,5.59,3.34,445399.161887,9867,171.882,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",164.96,168.78,164.08,167.14,0.76,0.46,218552.363932,8632,166.8,{"date":353,"open":354,"high":280,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",167.85,166.22,166.38,-1.95,-1.16,158292.37738,7469,167.6252,{"date":363,"open":364,"high":238,"low":365,"close":366,"change":367,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",167.99,166.08,168.33,0.01,149097.37311,9505,168.9982,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",166.35,169.8799,168.32,1.8,1.08,135985.761816,7774,168.1025,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",167.09,167.43,161.1753,166.52,0.92,0.56,173098.849372,9548,165.7274,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",170.39,164.34,165.6,-3.15,-1.87,208477.644085,11012,165.9284,{"date":403,"open":404,"high":405,"low":271,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",171.24,173.06,168.75,-2.67,-1.56,185650.840471,7822,170.2507,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",176.84,177.88,169.76,171.42,-4.88,-2.77,372050.189927,13663,171.429,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",183.74,185,174.54,176.3,-7.63,-4.15,219282.58558,8746,177.3778,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",186.13,188.26,182.22,183.93,-1.43,-0.77,206752.57516,8383,183.9665,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",182.88,186.4599,182.48,185.36,4,2.21,161229.430803,7540,184.9349,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",187.78,188.215,180.055,181.36,-2.6,-1.41,166318.900274,7751,182.8253,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",191.47,193.99,182.955,183.96,-7.69,-4.01,140959.052783,7327,185.7677,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",191.8,193,187.51,191.65,2.57,1.36,162561.65214,7133,190.8118,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",199.09,200.25,188.07,189.08,-11.08,-5.54,221080.939209,9607,192.5396,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",205.2,198.795,200.16,-4.11,-2.01,172008.769217,9811,201.1721,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",203,206,201.165,204.27,-0.96,-0.47,162265.178115,7940,203.948,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",207,209.27,204.08,205.23,-1.75,-0.85,157641.545359,6558,205.7605,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",199.6,207.46,206.98,7.95,3.99,136704.799534,7308,205.4997,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",202.36,198.395,199.03,-2.36,-1.17,134095.66582,7017,200.1426,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",201.43,204.2,199.27,201.39,4.13,2.09,319181.056635,9158,201.8604,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",195.5,200.4,193.85,197.26,2.41,1.24,240094.573463,9319,197.4913,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",194.29,202.1499,194.28,194.85,-2.22,-1.13,209329.061431,8117,197.3357,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",198.02,202.275,193.52,197.07,-4.39,-2.18,301357.648393,9301,196.8521,{"date":597,"open":598,"high":26,"low":578,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",199.51,201.46,9.74,5.08,410101.899898,12610,204.1142,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",193.6,196.795,189.82,191.72,-0.14,-0.07,249674.843464,8874,192.1611,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",183.77,194.355,183.6,191.86,9.03,4.94,270589.680071,9165,190.6762,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":209,"volume":634,"transactions":635,"vwap":636},"2026-08-03",178,182.91,176.1,182.83,3.81,251050.177823,7943,181.2063,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",185.63,186.4,178.84,179.02,-4.41,-2.4,233917.560284,8414,181.2754,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",172.75,184.71,171.55,183.43,13.86,8.17,242177.420708,7202,181.1403,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",175.28,176.85,168.38,169.57,-8.09,-4.55,232006.611491,8652,171.8636,{"date":671,"open":672,"high":672,"low":661,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",183,177.66,-5.95,-3.24,432193.179289,10969,178.5407,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",178.83,183.79,175.26,183.61,6.17,3.48,209902.393161,7345,180.4913,{"date":691,"open":692,"high":693,"low":427,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",177.1,178.21,177.44,1.93,1.1,164074.833886,5779,176.6689,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":387,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",174.83,181.3499,174.17,175.51,0.53,351829.385582,9783,177.1483,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",173.6,177.245,172.71,174.59,-0.52,-0.3,198073.198514,7825,174.1456,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",170.73,175.68,169.4,175.11,6.45,3.82,217416.542326,7781,174.4363,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",168.77,172.365,167.06,168.66,0.19,0.11,364636.652816,9891,168.6656,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",164.47,173.41,162.53999,168.47,-0.2,-0.12,868300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",171.92,172.3,166,168.67,-5.78,-3.31,309200,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",171.050003,175.029999,174.45,5.7,3.38,311900,{"date":770,"open":771,"high":772,"low":771,"close":406,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":406},"2026-07-14",162.020004,169.61,5.25,3.21,212900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",163.50999,165.44,161.87,163.5,-1.55,-0.94,214000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",169.32001,169.5,163.080002,165.050003,-5.79,-3.39,269000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",166.46001,171.42999,165.039993,170.84,-1.8,-1.04,429200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",177.81,180.52,171.64,172.64,-7.31,-4.06,291000,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":418,"volume":818,"transactions":9,"vwap":816},"2026-07-07",188.22,175.2,179.95,-9.23,335400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":768,"transactions":9,"vwap":824},"2026-07-06",186.45,190.35001,185.21001,189.17999,2.58,1.38,{"date":828,"open":481,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",196.63,182.72,186.60001,-3.65,-1.92,447000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",185.53,191.070007,183.020004,190.25,5.04,2.72,298500,{"date":845,"open":846,"high":847,"low":848,"close":823,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":823},"2026-06-30",184.3,187.070007,181.52,0.79,0.43,282400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":633,"volume":859,"transactions":9,"vwap":857},"2026-06-29",173.7,184.52,170,184.42,6.76,293800,{"date":861,"open":862,"high":673,"low":863,"close":673,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":673},"2026-06-26",170.050003,166.89999,7.25,4.25,983300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":82,"volume":874,"transactions":9,"vwap":872},"2026-06-25",167.039993,173.029999,166.36,170.41,5.1,220900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",162.81,165.97,159.37,165.31,3.05,1.88,226600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":874,"transactions":9,"vwap":889},"2026-06-23",161.74001,165.58,160.45,162.25999,-2.64,-1.6,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":133,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-22",163.46001,165.82001,162.59,164.89999,0.48,270000,{"date":901,"open":292,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",167.67,161.14,164.12,0.63,0.39,521100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",162.46001,165.8,156.98,163.49001,0.89,0.55,245900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":891,"volume":924,"transactions":9,"vwap":922},"2026-06-16",165.77,168.74001,162.039993,162.60001,-2.65,200300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":850,"volume":932,"transactions":9,"vwap":930},"2026-06-15",165.86,167.88,162.55,165.25,0.71,250000,{"date":934,"open":935,"high":928,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",166.73,164.45,164.53999,-0.46,-0.28,170400,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",155.8,165.17,165,11.05,7.18,337500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",156.89,159.31,151.81,153.95,-2.33,-1.49,215200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",151.55,156.38,148.83,156.28,6.24,4.16,249200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-08",152.11,153.84,149.89999,150.039993,0.15,0.1,124900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",150,153.3,146.78,149.89,-0.25,-0.17,190800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",146.75,151.73,145.78,150.14,3.22,2.19,217500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":580,"volume":1001,"transactions":9,"vwap":999},"2026-06-03",149.13,150.050003,145.50999,146.92,-3.34,154500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":696,"volume":1009,"transactions":9,"vwap":1007},"2026-06-02",148.62,152.78999,147.92999,150.25999,1.64,183600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1004,"change":1015,"percent_change":547,"volume":1016,"transactions":9,"vwap":1004},"2026-06-01",149.10001,151.13,145.52,-3.6,247100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":113,"volume":1024,"transactions":9,"vwap":1022},"2026-05-29",151.98,155,149.64,152.22,-0.02,270800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":569,"volume":1032,"transactions":9,"vwap":1030},"2026-05-28",150.44,153.56,148.96001,152.24001,3.58,232200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",150.41,151.82001,146.5,148.66,-1.37,-0.91,200700,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-26",144.75999,150.089996,150.029999,5.66,3.92,161200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":103,"volume":1057,"transactions":9,"vwap":1055},"2026-05-22",143.72,144.60001,139.53999,144.37,1.45,205800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":939,"percent_change":749,"volume":1064,"transactions":9,"vwap":1063},"2026-05-21",141.49001,143.14,138.46001,142.92,190600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1056,"percent_change":90,"volume":1071,"transactions":9,"vwap":1070},"2026-05-20",143.37,145.95,142.42999,143.2,128200,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",145.62,138.5,141.75,-3.61,-2.48,178200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-18",145.42,147.42,142.86,145.36,1.61,1.12,127400,{"date":1090,"open":1091,"high":1035,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",148.86,142.49001,143.75,-7.84,-5.17,251200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-14",154.36,156.32001,150.56,151.59,0.44,0.29,284100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-13",145.080002,153.96001,144.74001,151.14999,6.12,4.22,450800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":82,"volume":1122,"transactions":9,"vwap":1120},"2026-05-12",142.75,145.47,135.77,145.029999,4.35,343600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":21,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-11",137.23,140.88,131.61,140.67999,2.51,430700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1125,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1125},"2026-05-08",138.89,139.86,136.75,-0.51,-0.37,174400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-07",148.37,148.56,136.53,137.74001,-9.15,-6.23,234000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",145,148.82001,143.75999,146.89,4.33,3.04,200900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-05",138.97,142.57001,138.64999,142.56,5.55,4.05,166400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-04",140.48,140.74001,135.5,137.0099945,-4.23,-2.99,248700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-01",141.8,143.56,139.31,141.24001,-0.69,-0.49,139300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-30",139.50999,142.25999,139.33,141.92999,3.53,2.55,126200,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-29",143.36,137.75999,138.39999,-4.71,-3.29,197100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":61,"volume":1208,"transactions":9,"vwap":1206},"2026-04-28",142,143.57001,139.77,143.11,1.68,190400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1056,"volume":1216,"transactions":9,"vwap":1214},"2026-04-27",137.92999,141.78,136.55,141.42999,2.02,144700,{"date":1218,"open":1219,"high":1220,"low":1213,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-24",143.21001,145.89999,139.41,-3.75,-2.62,256500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-23",138.19,145.75999,136.029999,143.16,6.43,4.7,310000,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-22",143.41,136.039993,136.73,-4.75,-3.36,164000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-21",142.23,142.95,137.62,141.48,-0.54,-0.38,209200,{"date":1252,"open":1253,"high":1117,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-20",138.67,137.50999,142.020004,4.02,2.91,185200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":90,"volume":1266,"transactions":9,"vwap":1264},"2026-04-17",137.67999,142.13,137.31,138,1.39,294600,{"date":1268,"open":1269,"high":1169,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-16",140.57001,135.25999,136.61,-4.74,-3.35,274100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":108,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-15",142.32001,143,138.92999,141.35001,0.04,150900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-14",141.38,141.89,139.23,141.28999,0.26,0.18,144600,{"date":1293,"open":1294,"high":1244,"low":1295,"close":1296,"change":1297,"percent_change":160,"volume":1298,"transactions":9,"vwap":1296},"2026-04-13",139.42,138.25,141.029999,1.04,150400,{"date":1300,"open":1301,"high":1203,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-10",139.56,138.0099945,139.99001,-0.6,-0.43,183700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-09",137.97,141.64999,137.72,140.59,2.45,1.77,239300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-08",138.53999,143.33,138.14,3.74,2.78,452800,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":767,"volume":1330,"transactions":9,"vwap":1328},"2026-04-07",128.089996,134.92,134.39999,4.4,267500,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-06",127.5,132.23,130,2.96,2.33,404300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":898,"volume":1346,"transactions":9,"vwap":1344},"2026-04-02",124.31,127.77,122.92,127.040001,0.61,104900,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-01",121.68,128.050003,126.43,4.43,3.63,152600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-31",119.36,122.07,117.7,122,4.9,4.18,174100,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-30",121.74,115.6,117.099998,-3.68,-3.05,169300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-27",121.72,122.6,120.029999,120.78,-0.64,-0.53,175800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-26",124.82,126.35,121.19,121.42,-5.34,-4.21,190200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-25",125.96,126.98,124.67,126.76,2.85,2.3,146100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-24",121.81,124.16,120.51,123.91,1.18,0.96,112400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-23",123.050003,125.39,122.37,122.73,2.16,1.79,114000,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-20",126.12,119.97,120.57,-4.44,-3.55,250600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1290,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-19",123.32,126.86,121.61,125.010002,0.14,199500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":801,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-18",126.78,127.52,124.010002,124.83,-0.83,158500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":801,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-17",126.14,128.24001,123.82,125.87,-0.82,117600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-16",126.63,128.95,125.65,126.91,1.76,1.41,192900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1379,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-13",127.43,129.63,123.28,125.15,-0.42,185000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-12",127.42,128.2,123.94,125.68,-3.53,-2.73,148700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":220,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-11",129.13,132,127.73,129.21001,-1.38,86700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":938,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-10",131.14999,133.7,123.76,131.020004,-0.35,188300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":484,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-09",127.58,131.69,125.16,131.48,1.99,146000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":262,"volume":1506,"transactions":9,"vwap":1504},"2026-03-06",127.62,129.56,126.25,128.91,-1.28,141300,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-05",137.63,128.3,130.19,-9.26,-6.64,119200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":774,"volume":1522,"transactions":9,"vwap":1520},"2026-03-04",134.81,140.020004,133.66,139.45,4.34,254500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-03",128.94,136.17,124.45,135.11,4.83,3.71,444200,{"date":1533,"open":1534,"high":1478,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-02",125.24,124.18,130.28,6.69,5.41,271200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":61,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-27",121.45,124.95,120.49,123.59,0.97,162000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-26",120.45,124.55,115.059998,122.4,-4.37,-3.45,195100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1546,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-25",126.52,128.14999,123.9,126.77,0.77,167400,{"date":1566,"open":1567,"high":1351,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-24",124.69,121.48,125.8,1.07,0.86,180800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-23",125.45,126.089996,122.78,124.73,-1.85,-1.46,122700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":128,"percent_change":143,"volume":1588,"transactions":9,"vwap":1587},"2026-02-20",125.93,128.17,124.63,126.58,132000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":992,"percent_change":1314,"volume":1595,"transactions":9,"vwap":1594},"2026-02-19",125.29,127.059998,122.13,126.18,167300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":516,"volume":1603,"transactions":9,"vwap":1601},"2026-02-18",125.94,127.089996,123.18,123.99,-1.2,115500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-17",124.29,126.39,122.15,125.19,1.23,0.99,132600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-13",120.34,124.7,120.24,123.96,3.8,3.16,183000,{"date":1623,"open":1349,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":717,"volume":1628,"transactions":9,"vwap":1626},"2026-02-12",124.040001,119.84,120.16,-0.36,98300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1248,"volume":1636,"transactions":9,"vwap":1634},"2026-02-11",124.36,124.5,120.25,120.52,-0.65,98700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-10",122.010002,122.48,118.94,121.17,-1.31,-1.07,118600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1640,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1640},"2026-02-09",121.33,124.12,120.61,1.4,1.16,207400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-06",120.56,123.87,120.54,121.080002,1.83,1.53,161700,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-05",117.019997,121.37,119.25,0.54,0.45,301100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-04",120.5,122.99,115.64,118.71,-2.71,-2.23,242100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1386,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1386},"2026-02-03",116.51,121.8,115.82,6.4,5.56,238300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-02",113.86,116.28,111.96,115.019997,1.67,1.47,138600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-30",110.5,113.39,108.62,113.35,1.63,1.46,150700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1668,"volume":1713,"transactions":9,"vwap":1711},"2026-01-29",111.82,113.84,109.78,111.72,0.6,153300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":983,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-28",111.89,112.010002,109.15,111.12,-0.15,125200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-27",110.35,112.35,108.83,111.29,0.83,0.75,119600,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-26",111.99,112.65,109.66,110.46,-2.41,-2.14,92500,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-23",115,112.28,112.87,-2.2,-1.91,138100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":611,"volume":1755,"transactions":9,"vwap":1753},"2026-01-22",115.22,117.07,114.54,115.07,-0.16,140900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1336,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-21",112.98,115.32,111.3,115.23,2.64,208300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-20",113.6,114.77,111.44,112.27,-1.97,-1.72,186000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":143,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-16",113.71,115.34,111.75,114.24,0.28,162600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":452,"volume":1788,"transactions":9,"vwap":1786},"2026-01-15",111.050003,115.010002,110.059998,113.92,2.46,167600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-14",110.019997,111.57,106.36,111.46,1.29,1.17,193100,{"date":1799,"open":1800,"high":1792,"low":1801,"close":1802,"change":387,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-13",110.59,109.61,110.17,0.84,97900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1265,"volume":1812,"transactions":9,"vwap":1810},"2026-01-12",108.089996,109.58,107.6,109.25,1.5,251500,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":240,"volume":1819,"transactions":9,"vwap":1817},"2026-01-09",106.42,110,107.75,2.17,202300,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2026-01-08",101.89,107.040001,105.58,5.54,180500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-07",101.68,102.94,100.029999,100.040001,-1,-0.99,102700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":1803,"percent_change":1803,"volume":1841,"transactions":9,"vwap":1839},"2026-01-06",100,101.040001,99.39,184500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-05",98.010002,101.22,98,100.2,3.4,3.51,121400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1694,"percent_change":1455,"volume":1857,"transactions":9,"vwap":1856},"2026-01-02",95.13,96.94,94.7,96.8,76500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1853,"change":1023,"percent_change":1023,"volume":1863,"transactions":9,"vwap":1853},"2025-12-31",95.56,95.69,94,59800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1834,"volume":1871,"transactions":9,"vwap":1869},"2025-12-30",96.27,96.29,94.66,95.15,-0.95,62800,{"date":1873,"open":1874,"high":1856,"low":1869,"close":1875,"change":1627,"percent_change":1137,"volume":1876,"transactions":9,"vwap":1875},"2025-12-29",96.3,96.099998,68600,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":408,"volume":1883,"transactions":9,"vwap":1881},"2025-12-26",97.88,95.85,96.46,-1.53,49500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-24",97.91,98.55,97.12,97.99,0.12,52700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-23",98.6,99.23,97.43,97.87,-0.71,-0.72,94600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1521,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-22",95,98.99,94.8,98.58,4.61,143600,{"date":1910,"open":1911,"high":1868,"low":1912,"close":1913,"change":1914,"percent_change":1191,"volume":1915,"transactions":9,"vwap":1913},"2025-12-19",91.97,91.88,94.24,2.34,249400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":199,"volume":1923,"transactions":9,"vwap":1921},"2025-12-18",93,94.050003,91.69,91.9,0.2,89500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-17",93.35,93.76,91.51,91.7,-1.74,-1.86,81700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":915,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-16",92.5,94.23,92.4,93.44,0.59,118400,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":463,"volume":1947,"transactions":9,"vwap":1945},"2025-12-15",95.51,91.35,92.89,-1.33,126700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":783,"volume":1955,"transactions":9,"vwap":1953},"2025-12-12",96.5,98.45,93.36,94.22,-0.89,140800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1762,"percent_change":1396,"volume":1962,"transactions":9,"vwap":1961},"2025-12-11",92.45,96.37,92.43,95.11,110300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":376,"percent_change":1497,"volume":1969,"transactions":9,"vwap":1968},"2025-12-10",89.98,94.52,89.42,92.47,105600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1345,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-09",90.37,92.41,89.92,90.67,0.68,85400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-08",90.45,90.72,88.38,90.059998,0.62,0.69,73000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1304,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-12-05",89.18,90.28,88.15,89.44,-0.67,89300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":974,"percent_change":739,"volume":2001,"transactions":9,"vwap":2000},"2025-12-04",90.62,91.61,89.51,90.040001,75200,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":1720,"percent_change":983,"volume":2007,"transactions":9,"vwap":2006},"2025-12-03",90.95,88.78,89.94,73900,{"date":2009,"open":2010,"high":1929,"low":2011,"close":2012,"change":2013,"percent_change":388,"volume":2014,"transactions":9,"vwap":2012},"2025-12-02",90.3,88.56,90.089996,0.5,107400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-01",90.24,91.3,89.49,89.59,-2.1,-2.29,138400,{"date":2025,"open":1912,"high":1912,"low":2026,"close":1920,"change":2013,"percent_change":915,"volume":2027,"transactions":9,"vwap":1920},"2025-11-28",90.080002,44200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-26",89.78,91.44,89.32,91.19,1.09,1.21,95600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-25",87.22,90.48,86.39,90.099998,2.83,3.24,96400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1571,"percent_change":47,"volume":2052,"transactions":9,"vwap":2051},"2025-11-24",86.64,88.58,84.97,87.27,107800,{"date":2054,"open":2055,"high":2056,"low":27,"close":2057,"change":1249,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-21",86.33,87.66,86.41,-0.44,178300,{"date":2061,"open":2062,"high":1944,"low":2063,"close":2064,"change":1771,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-20",90.54,86.21,86.79,-1.94,81600,{"date":2068,"open":2069,"high":2020,"low":2070,"close":2071,"change":983,"percent_change":284,"volume":2072,"transactions":9,"vwap":2071},"2025-11-19",88.5,87.38,88.51,93600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-18",88.47,89.74,87.18,88.68,-0.04,-0.05,85100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":923,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-11-17",90.65,91.73,88.27,88.72,-2.9,95300,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":612,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-14",90.64,92.29,91.37,-0.08,82500,{"date":2098,"open":1860,"high":1860,"low":2099,"close":2031,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2031},"2025-11-13",91.12,-4.58,-4.77,85700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":230,"percent_change":440,"volume":2109,"transactions":9,"vwap":2108},"2025-11-12",97.49,99.78,95.98,96.019997,121100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":273,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-11-11",96.18,97.46,95.050003,97.41,1.15,124700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1874,"change":858,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1874},"2025-11-10",91,96.47,90.88,7.55,219800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":906,"percent_change":1103,"volume":2131,"transactions":9,"vwap":2130},"2025-11-07",89.010002,89.9,87.24,89.54,110600,{"date":2133,"open":2134,"high":2135,"low":2051,"close":2136,"change":1677,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-11-06",88.42,90.93,89.15,-2.95,155600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-05",90.79,92.23,89.88,91.86,0.52,0.57,140000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1745,"volume":2155,"transactions":9,"vwap":2153},"2025-11-04",92.99,93.21,91.24,91.34,-2.05,104300,{"date":2157,"open":2158,"high":2159,"low":1980,"close":2160,"change":1008,"percent_change":1415,"volume":2161,"transactions":9,"vwap":2160},"2025-11-03",91.13,93.53,93.39,134000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":284,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-31",92.31,93.099998,90.78,91.75,-0.21,111400,{"date":2171,"open":1926,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-30",95.089996,91.67,91.94,-1.48,-1.58,121800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":198,"volume":1354,"transactions":9,"vwap":2183},"2025-10-29",92.92,95.23,92.11,93.42,0.34,{"date":2186,"open":2187,"high":1874,"low":2188,"close":2189,"change":367,"percent_change":367,"volume":2190,"transactions":9,"vwap":2189},"2025-10-28",92.55,88.2,93.080002,463700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":429,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-27",100.92,101.45,92.72,93.07,-7.58,340300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-24",101.13,101.47,99.28,100.7,0.82,193800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":251,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-23",96.26,100.21,96.15,99.88,3.78,80700,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":696,"volume":2222,"transactions":9,"vwap":2220},"2025-10-22",95.38,96.39,94.39,96.24,1.05,182100,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1305,"volume":2230,"transactions":9,"vwap":2228},"2025-10-21",95.7,96,94.13,95.19,-0.41,134800,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-20",92.7,95.99,95.6,3.66,3.98,100100,{"date":2240,"open":2241,"high":2242,"low":2143,"close":2174,"change":1104,"percent_change":143,"volume":2243,"transactions":9,"vwap":2174},"2025-10-17",91.29,92.46,86900,{"date":2245,"open":2246,"high":2247,"low":2033,"close":2248,"change":2249,"percent_change":1946,"volume":2250,"transactions":9,"vwap":2248},"2025-10-16",93.23,93.82,91.65,-1.24,160500,{"date":2252,"open":2253,"high":2254,"low":2167,"close":1945,"change":1240,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1945},"2025-10-15",96.86,96.91,-3.49,251900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":240,"volume":2264,"transactions":9,"vwap":2262},"2025-10-14",93.93,96.41,92.74,96.25,1.94,137000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":686,"volume":2272,"transactions":9,"vwap":2270},"2025-10-13",92.040001,94.48,91.15,94.31,3.17,130200,{"date":2274,"open":1881,"high":2275,"low":2276,"close":2277,"change":791,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-10-10",97.35,90.96,91.14,-5.97,272200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1379,"percent_change":1248,"volume":2286,"transactions":9,"vwap":2285},"2025-10-09",97.33,97.45,96.12,96.93,146300,{"date":2288,"open":2289,"high":2290,"low":2107,"close":2113,"change":1297,"percent_change":377,"volume":2291,"transactions":9,"vwap":2113},"2025-10-08",97.31,97.48,65600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2229,"volume":2299,"transactions":9,"vwap":2297},"2025-10-07",96.96,97.11,95.32,96.42,-0.4,102100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1215,"percent_change":209,"volume":2306,"transactions":9,"vwap":2305},"2025-10-06",94.93,97,94.92,96.82,73400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":1905,"change":2146,"percent_change":1712,"volume":2312,"transactions":9,"vwap":1905},"2025-10-03",94.82,95.5,94.089996,55800,{"date":2314,"open":2315,"high":2316,"low":2160,"close":1936,"change":1602,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1936},"2025-10-02",95.059998,95.96,-1.26,77400,{"date":2320,"open":2321,"high":2316,"low":2311,"close":2322,"change":2323,"percent_change":2324,"volume":1994,"transactions":9,"vwap":2322},"2025-10-01",95.28,95.43,-0.7,-0.73,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-30",93.27,96.49,92.86,96.13,2.69,2.88,103500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":1938,"change":2339,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1938},"2025-09-29",93.43,95.22,92.51,0.03,100300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2263,"volume":2348,"transactions":9,"vwap":2346},"2025-09-26",92.16,93.81,91.91,93.41,1.78,66000,{"date":2350,"open":2351,"high":2195,"low":1992,"close":2352,"change":2353,"percent_change":210,"volume":2354,"transactions":9,"vwap":2352},"2025-09-25",90.58,91.63,1.14,106300,{"date":2356,"open":2357,"high":2357,"low":1980,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-24",93.86,90.49,-3.42,-3.64,117100,{"date":2363,"open":2364,"high":2114,"low":1926,"close":2365,"change":283,"percent_change":2366,"volume":2001,"transactions":9,"vwap":2365},"2025-09-23",94.28,93.91,-0.33,{"date":2368,"open":2369,"high":2370,"low":2371,"close":1953,"change":123,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1953},"2025-09-22",93.31,94.53,92.81,0.27,124500,{"date":2375,"open":2220,"high":2328,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-19",92.53,93.97,-2.03,-2.11,475900,{"date":2382,"open":2383,"high":2330,"low":2384,"close":2226,"change":1297,"percent_change":696,"volume":1662,"transactions":9,"vwap":2226},"2025-09-18",95.080002,93.8,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":882,"volume":2392,"transactions":9,"vwap":2390},"2025-09-17",93.26,95.29,92.62,94.96,1.75,235000,{"date":2394,"open":1973,"high":2395,"low":1973,"close":2151,"change":1796,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2151},"2025-09-16",93.78,1.27,93300,{"date":2399,"open":2400,"high":2344,"low":2401,"close":2267,"change":1834,"percent_change":2402,"volume":2052,"transactions":9,"vwap":2267},"2025-09-15",93.25,91.28,-1.06,{"date":2404,"open":1918,"high":2311,"low":2389,"close":2405,"change":284,"percent_change":749,"volume":2406,"transactions":9,"vwap":2405},"2025-09-12",93.029999,109400,{"date":2408,"open":1920,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-11",94.46,91.07,93.22,2.03,2.23,130100,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2033,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2033},"2025-09-10",89.39,91.53,1.69,1.89,151500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1579,"percent_change":2378,"volume":2428,"transactions":9,"vwap":2427},"2025-09-09",91.089996,91.2,88.84,89.5,85300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":1944,"change":68,"percent_change":47,"volume":2434,"transactions":9,"vwap":1944},"2025-09-08",90.86,92.089996,90.82,83400,{"date":2436,"open":2437,"high":2093,"low":2438,"close":1980,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1980},"2025-09-05",91.5,89.65,-0.92,-1.01,68500,{"date":2443,"open":1980,"high":2444,"low":2445,"close":2094,"change":1703,"percent_change":315,"volume":2446,"transactions":9,"vwap":2094},"2025-09-04",91.56,89.76,78400,{"date":2448,"open":2449,"high":2450,"low":1999,"close":2076,"change":2451,"percent_change":1946,"volume":2452,"transactions":9,"vwap":2076},"2025-09-03",90.32,91.77,-1.21,115800,{"date":2454,"open":2455,"high":1912,"low":2456,"close":2004,"change":2457,"percent_change":717,"volume":2458,"transactions":9,"vwap":2004},"2025-09-02",90.019997,89.81,-0.27,102000,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1181,"volume":2466,"transactions":9,"vwap":2464},"2025-08-29",91.89,92.07,90.44,91.22,-0.63,91700,{"date":2468,"open":2469,"high":2405,"low":2277,"close":2470,"change":1627,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-08-28",92.6,91.85,-0.39,101000,{"date":2474,"open":2475,"high":2476,"low":2182,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-27",93.68,94.45,92.21,-1.66,-1.77,126600,{"date":2482,"open":1862,"high":2483,"low":2387,"close":2484,"change":2485,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-26",95.93,93.87,-0.03,143200,{"date":2488,"open":2489,"high":2490,"low":2150,"close":2491,"change":2492,"percent_change":2353,"volume":2493,"transactions":9,"vwap":2491},"2025-08-25",93.19,94.72,93.9,1.06,126800,{"date":2495,"open":2012,"high":2496,"low":2128,"close":2497,"change":2498,"percent_change":1048,"volume":2499,"transactions":9,"vwap":2497},"2025-08-22",93.040001,92.84,3.5,133000,{"date":2501,"open":2502,"high":2449,"low":2502,"close":2503,"change":2504,"percent_change":2391,"volume":2505,"transactions":9,"vwap":2503},"2025-08-21",87.83,89.34,1.54,90500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2095,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-20",87.75,88.6,87.059998,87.8,-0.09,67000,{"date":2515,"open":2437,"high":2516,"low":2517,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-19",92.099998,87.88,-3.79,-4.13,92200,{"date":2522,"open":2033,"high":2182,"low":2033,"close":2173,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2173},"2025-08-18",0.07,0.08,86300,{"date":2527,"open":2233,"high":2233,"low":2010,"close":2528,"change":1431,"percent_change":973,"volume":2529,"transactions":9,"vwap":2528},"2025-08-15",91.6,127500,{"date":2531,"open":2532,"high":1937,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-14",91.71,91.080002,91.46,-0.9,-0.97,84700,{"date":2539,"open":2540,"high":1862,"low":2541,"close":2542,"change":2543,"percent_change":284,"volume":2544,"transactions":9,"vwap":2542},"2025-08-13",92.73,91.48,92.36,-0.18,129700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1848,"percent_change":633,"volume":1947,"transactions":9,"vwap":2550},"2025-08-12",89.87,93.24,89.66,92.54,{"date":2552,"open":2553,"high":2554,"low":2511,"close":2555,"change":2556,"percent_change":982,"volume":2557,"transactions":9,"vwap":2555},"2025-08-11",89.93,90.47,89.14,-0.22,134500,{"date":2559,"open":2338,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-08",92.79,88.010002,89.36,-2.5,-2.72,135100,{"date":2567,"open":2568,"high":2405,"low":2569,"close":2144,"change":54,"percent_change":1668,"volume":2570,"transactions":9,"vwap":2144},"2025-08-07",92.83,89.31,126100,{"date":2572,"open":2433,"high":2573,"low":2069,"close":2094,"change":1922,"percent_change":199,"volume":1940,"transactions":9,"vwap":2094},"2025-08-06",92.57,{"date":2575,"open":1937,"high":2346,"low":2576,"close":2577,"change":2175,"percent_change":891,"volume":2578,"transactions":9,"vwap":2577},"2025-08-05",89.73,91.17,169100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-04",90.16,92.76,89.97,92.65,3.07,3.43,148900,{"date":2589,"open":1974,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-01",90.11,86.6,89.58,-1.4,-1.54,167000,{"date":2597,"open":2152,"high":1912,"low":2598,"close":2599,"change":2600,"percent_change":1304,"volume":2601,"transactions":9,"vwap":2599},"2025-07-31",90.15,90.98,-0.55,129900,{"date":2603,"open":1975,"high":2604,"low":2605,"close":2418,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2418},"2025-07-30",92.050003,87.35,0.8,0.88,144800,{"date":2610,"open":2611,"high":2612,"low":2598,"close":2613,"change":2339,"percent_change":2339,"volume":1962,"transactions":9,"vwap":2613},"2025-07-29",91.32,92.58,90.73,{"date":2615,"open":2616,"high":2617,"low":1992,"close":2618,"change":123,"percent_change":1779,"volume":2619,"transactions":9,"vwap":2618},"2025-07-28",90.46,90.87,90.7,128500,{"date":2621,"open":2622,"high":2152,"low":2623,"close":1980,"change":1455,"percent_change":2624,"volume":2625,"transactions":9,"vwap":1980},"2025-07-25",89.12,88.31,1.98,113700,{"date":2627,"open":2628,"high":2629,"low":2069,"close":2630,"change":358,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-07-24",89.29,90.4,88.69,-1.29,103900,{"date":2634,"open":2635,"high":2012,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2458,"transactions":9,"vwap":2637},"2025-07-23",88.26,88.040001,89.85,1.6,1.81,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":398,"percent_change":2645,"volume":2578,"transactions":9,"vwap":2644},"2025-07-22",89.99,87.29,88.25,-2.08,{"date":2647,"open":2648,"high":2528,"low":2649,"close":2650,"change":1464,"percent_change":938,"volume":1306,"transactions":9,"vwap":2650},"2025-07-21",90,87.89,90.12,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2062,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2062},"2025-07-18",87.44,91.23,86.91,3.73,4.3,186400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-17",86.56,87.28,86.07,86.81,0.31,0.36,223400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-16",88.77,88.87,86.089996,86.5,-0.5,-0.57,256700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1580,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-15",88.46,89.059998,86.66,87,-1.65,203200,{"date":2686,"open":2687,"high":2006,"low":2688,"close":2679,"change":2689,"percent_change":774,"volume":2690,"transactions":9,"vwap":2679},"2025-07-14",85.77,84.6,2.75,274000,{"date":2692,"open":2693,"high":2063,"low":2694,"close":2695,"change":2347,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-07-11",84.43,83.46,85.71,2.12,99600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1248,"percent_change":1378,"volume":2704,"transactions":9,"vwap":2703},"2025-07-10",84.66,85.07,83.089996,83.93,113800,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1669,"percent_change":1668,"volume":2711,"transactions":9,"vwap":2710},"2025-07-09",84.72,84.82,83.050003,84.47,96700,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":1954,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-08",85.51,83.85,84.019997,-1.05,156200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2725,"volume":2243,"transactions":9,"vwap":2724},"2025-07-07",84.81,85.64,84.37,84.91,0,{"date":2727,"open":2728,"high":2724,"low":2729,"close":2724,"change":240,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2724},"2025-07-03",83.44,82.9,2.49,69500,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-02",82.44,83.42,81.5,82.85,0.13,0.16,90200,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":739,"volume":2748,"transactions":9,"vwap":2746},"2025-07-01",82.51,83.62,80.69,82.72,0.09,110000,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":2360,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-06-30",86.27,81.87,82.63,-4.22,252800,{"date":2757,"open":2758,"high":2048,"low":2707,"close":2751,"change":1811,"percent_change":1314,"volume":2759,"transactions":9,"vwap":2751},"2025-06-27",84.77,255200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2758,"change":2765,"percent_change":1155,"volume":2766,"transactions":9,"vwap":2758},"2025-06-26",82.47,85.11,82.029999,2.5,181900,{"date":2768,"open":2746,"high":2769,"low":2770,"close":2771,"change":939,"percent_change":2772,"volume":1506,"transactions":9,"vwap":2771},"2025-06-25",84.34,82.050003,82.27,-0.34,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":1811,"volume":2780,"transactions":9,"vwap":2778},"2025-06-24",81.45,82.7,80.67,82.55,1.22,159000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":347,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-06-23",80.58,82.45,80.11,81.33,0.94,165300,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1939,"percent_change":160,"volume":2795,"transactions":9,"vwap":2794},"2025-06-20",80.45,80.9,79.77,80.57,341000,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2800,"change":1939,"percent_change":160,"volume":2801,"transactions":9,"vwap":2800},"2025-06-18",79.040001,81.07,79.98,218900,{"date":2803,"open":2804,"high":2805,"low":2804,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-17",77.5,80.4,79.39,1.74,2.24,257000,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1087,"percent_change":1704,"volume":2816,"transactions":9,"vwap":2815},"2025-06-16",76.63,77.79,76.45,77.65,154100,{"date":2818,"open":2819,"high":2820,"low":2819,"close":2821,"change":2738,"percent_change":2822,"volume":2493,"transactions":9,"vwap":2821},"2025-06-13",76.019997,78.16,76.53,0.17,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2347,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-12",74.49,76.73,74.12,76.4,2.39,87600,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1984,"percent_change":1803,"volume":2837,"transactions":9,"vwap":2836},"2025-06-11",74.32,74.81,73.77,74.62,118500,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":974,"percent_change":1431,"volume":2844,"transactions":9,"vwap":2843},"2025-06-10",74.29,74.52,73.81,74,100200,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2738,"percent_change":1290,"volume":2851,"transactions":9,"vwap":2850},"2025-06-09",74.059998,74.22,73.17,73.9,71500,{"date":2853,"open":2854,"high":2854,"low":2855,"close":2835,"change":348,"percent_change":905,"volume":2856,"transactions":9,"vwap":2835},"2025-06-06",73.99,72.56,112100,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1406,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-06-05",72.61,73.46,72,73.31,1.33,80100,{"date":2866,"open":2867,"high":2868,"low":2867,"close":2869,"change":914,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-06-04",71.4,72.5,72.35,1.25,75300,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2875,"change":2779,"percent_change":2807,"volume":2877,"transactions":9,"vwap":2875},"2025-06-03",70.66,71.46,70.25,56700,{"date":2879,"open":2880,"high":2880,"low":2881,"close":2882,"change":611,"percent_change":749,"volume":2883,"transactions":9,"vwap":2882},"2025-06-02",70.39,69.57,70.24,58000,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2145,"percent_change":160,"volume":2890,"transactions":9,"vwap":2889},"2025-05-30",69.86,70.84,69,70.38,83700,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2886,"change":2896,"percent_change":1939,"volume":2897,"transactions":9,"vwap":2886},"2025-05-29",69.54,70,68.76,0.41,75100,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2739,"percent_change":188,"volume":2904,"transactions":9,"vwap":2903},"2025-05-28",69.3,69.9,69.059998,69.45,60800,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2072,"transactions":9,"vwap":2910},"2025-05-27",68.66,69.43,67.81,69.29,1.55,2.29,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":898,"percent_change":931,"volume":2919,"transactions":9,"vwap":2918},"2025-05-23",66.75,67.8,66.24,67.74,61200,{"date":2921,"open":2922,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":1505,"volume":2926,"transactions":9,"vwap":2924},"2025-05-22",68.2,67,67.26,-0.87,75700,{"date":2928,"open":2910,"high":2929,"low":2930,"close":2931,"change":548,"percent_change":2932,"volume":2001,"transactions":9,"vwap":2931},"2025-05-21",69.35,67.35,68.13,-1.69,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2900,"change":2938,"percent_change":1337,"volume":2939,"transactions":9,"vwap":2900},"2025-05-20",67.72,69.51,67.12,1.58,59400,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2935,"change":982,"percent_change":1137,"volume":2945,"transactions":9,"vwap":2935},"2025-05-19",67.56,67.92,66.83,57600,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":738,"percent_change":1779,"volume":2102,"transactions":9,"vwap":2951},"2025-05-16",67.63,68.17,66.92,67.97,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2955,"change":1661,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-05-15",66.5,67.78,66.12,2.31,77100,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":738,"percent_change":1104,"volume":2965,"transactions":9,"vwap":2964},"2025-05-14",65.91,66.64,65.16,66.25,75800,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":1305,"percent_change":1635,"volume":2972,"transactions":9,"vwap":2971},"2025-05-13",67.3,67.5,65.94,66.059998,54600,{"date":2974,"open":2975,"high":2975,"low":2976,"close":2977,"change":2870,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-05-12",66.99,65.19,66.49,1.92,72700,{"date":2981,"open":2982,"high":2982,"low":2983,"close":2984,"change":2175,"percent_change":580,"volume":2985,"transactions":9,"vwap":2984},"2025-05-09",66.81,64.51,65.24,66200,{"date":2987,"open":2988,"high":2944,"low":2989,"close":2990,"change":1155,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-08",63.73,63.36,66.72,4.77,98600,{"date":2994,"open":2995,"high":2996,"low":2995,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-07",61.42,65.61,63.68,2.82,4.63,138000,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":2957,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-05-06",59.7,62.74,59.42,60.86,3.95,108300,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-05",58.58,59.080002,58.099998,58.55,-0.45,-0.76,66100,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":914,"percent_change":1661,"volume":3024,"transactions":9,"vwap":3023},"2025-05-02",58.56,59.16,58.36,59,33600,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":849,"percent_change":826,"volume":3031,"transactions":9,"vwap":3030},"2025-05-01",57.12,58.29,56.77,58.11,51700,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":983,"percent_change":717,"volume":3038,"transactions":9,"vwap":3037},"2025-04-30",57.080002,57.56,56.21,57.32,56300,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":118,"volume":3046,"transactions":9,"vwap":3044},"2025-04-29",56.82,57.53,56.75,57.49,0.64,32000,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":982,"percent_change":2058,"volume":3053,"transactions":9,"vwap":3052},"2025-04-28",56.91,57.43,56.5,56.85,42000,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":347,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3059},"2025-04-25",56.62,57.24,56.32,57.099998,1.35,38100,{"date":3063,"open":3064,"high":3029,"low":3064,"close":3065,"change":850,"percent_change":1563,"volume":3066,"transactions":9,"vwap":3065},"2025-04-24",55.09,56.34,46500,{"date":3068,"open":3069,"high":3027,"low":3070,"close":3071,"change":3072,"percent_change":2347,"volume":3073,"transactions":9,"vwap":3071},"2025-04-23",56.14,55.66,55.91,0.98,61400,{"date":181,"open":3075,"high":3075,"low":177,"close":3076,"change":2465,"percent_change":581,"volume":3077,"transactions":9,"vwap":3076},55.56,54.93,140600]