[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESAB":3,"homepage-market-summary":30,"stock-historical-ESAB":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ESAB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ESAB Corporation","NYSE",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT, NEC","ESAB, spun off from Colfax in 2022, is a leading manufacturer of equipment and consumables used in welding, cutting, and joining applications. Alongside competitors Lincoln Electric and ITW's Miller brand, ESAB is one of the top three players in the welding space. ESAB generated roughly $2.8 billion in revenue in 2025.","10,300","North Bethesda, MD",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},67.11,65.77,68.7291,64.99,65.88,1.23,1.87,787257.487631,16530,67.3302,137.42,32.12,377934.2195934152,33.2,1132,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},64.83,546709,199548836.579746,-38.89,"2025-04-21",[183,184,194,205,216,226,236,247,258,269,279,289,300,310,319,330,341,352,363,374,383,394,405,416,427,437,447,458,469,480,490,500,510,520,530,540,551,562,573,584,594,604,615,626,637,648,659,670,681,692,702,712,722,733,742,749,757,764,773,781,789,798,807,814,822,830,839,848,857,866,875,884,893,902,911,920,928,937,946,954,962,969,976,985,991,999,1008,1017,1025,1034,1043,1049,1058,1066,1075,1084,1093,1102,1111,1120,1129,1138,1145,1152,1161,1170,1178,1185,1193,1202,1209,1218,1225,1234,1243,1251,1259,1267,1274,1282,1288,1295,1303,1311,1320,1328,1335,1342,1349,1358,1366,1375,1382,1390,1399,1408,1416,1422,1429,1435,1443,1449,1457,1465,1473,1481,1490,1497,1506,1515,1524,1533,1542,1551,1560,1569,1578,1585,1594,1602,1610,1619,1626,1634,1643,1649,1657,1665,1673,1681,1690,1697,1703,1710,1716,1725,1734,1742,1750,1758,1765,1772,1779,1787,1795,1803,1812,1818,1825,1834,1842,1851,1859,1866,1875,1884,1891,1899,1908,1917,1925,1932,1940,1948,1954,1960,1968,1975,1983,1991,1999,2008,2014,2022,2030,2038,2045,2054,2063,2071,2078,2085,2094,2102,2111,2118,2125,2130,2137,2145,2154,2162,2168,2175,2184,2192,2200,2206,2214,2222,2230,2238,2245,2254,2262,2269,2277,2283,2289,2296,2304,2312,2319,2326,2331,2337,2345,2352,2360,2366,2373,2380,2385,2391,2398,2404,2411,2419,2427,2434,2442,2448,2456,2464,2473,2479,2484,2491,2497,2501,2508,2515,2521,2527,2532,2536,2540,2548,2555,2564,2571,2579,2586,2592,2601,2609,2615,2623,2631,2637,2645,2652,2659,2667,2674,2682,2690,2699,2708,2715,2722,2729,2736,2744,2752,2759,2767,2774,2780,2788,2794,2801,2807,2813,2819,2826,2832,2840,2848,2855,2861,2869,2875,2882,2889,2897,2906,2911,2916,2923,2929,2934,2941,2949,2956,2962,2968,2974,2980,2987,2995,3003,3011,3018,3023,3030,3038,3046,3052,3058,3064,3070,3079,3087,3095],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",67.84,67.89,65.66,-1.72,-2.54,996901.630008,16462,66.1987,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",68.06,68.695,67.055,67.6,0.35,0.52,862805.442239,16398,67.7689,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",70.97,71.68,66.3,67.25,-4.66,-6.48,1182068.871807,20838,67.8404,{"date":217,"open":218,"high":219,"low":187,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",68.42,71.99,71.91,4.02,5.92,1070397.513761,18630,70.6673,{"date":227,"open":228,"high":229,"low":230,"close":187,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",66.49,68.38,66.17,0.56,0.83,1069571.907741,19395,67.5149,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",67.68,70.065,66.985,67.33,-1.11,-1.62,1209940.644616,17236,67.8421,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",68.65,69.165,67.385,68.44,1.43,2.13,944476.870845,20336,68.2215,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",65.99,67.85,64.86,67.01,2.07,3.19,1489861.26933,21775,66.8088,{"date":270,"open":271,"high":272,"low":177,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",66.82,67.1,64.94,-1.73,-2.59,1034787.116557,15366,65.259,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":38,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",68.32,70,66.23,66.67,0.29,1066798.455775,15408,66.8015,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",67.69,69.07,66.18,66.48,-0.73,-1.09,913207.158166,17569,67.3752,{"date":301,"open":302,"high":303,"low":284,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",68.25,68.4,67.21,-0.31,-0.46,934121.319895,16809,67.4261,{"date":311,"open":252,"high":312,"low":304,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",69.03,67.52,-3.17,-4.48,1241021.093805,20149,67.8142,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",70.94,71.37,70.09,70.69,1.42,2.05,791880.67135,15478,70.7188,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",70.92,72.1,68.22,69.27,-3.54,-4.86,1153851.262438,22601,69.3868,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",73.62,74.47,72.76,72.81,-1.93,-2.58,676161.907078,16371,73.2605,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",75.16,75.485,73.7358,74.74,-0.28,-0.37,526938.258461,12363,74.6079,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",74.7,76.06,74.2885,75.02,0.32,0.43,644310.394717,13469,75.0549,{"date":375,"open":376,"high":377,"low":378,"close":365,"change":379,"percent_change":131,"volume":380,"transactions":381,"vwap":382},"2026-09-03",75.08,75.64,73.205,0.73,902661.605432,15868,74.4223,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",74.46,75.13,73.31,73.97,-0.07,-0.09,652193.381936,14260,74.2169,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",74.815,75.94,73.78,74.04,-1.34,-1.78,904239.020711,15359,74.8008,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",75.75,76.9,74.69,75.38,-1.05,-1.37,924638.551922,15648,75.3775,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",79.28,79.4,75.83,76.43,-2.56,-3.24,859297.193034,19702,76.7933,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":423,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",81.95,82.215,78.6,78.99,-3.94,553287.515047,16274,79.3432,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",81.27,83.2,82.23,1.77,2.2,478488.120721,11925,82.3468,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",80.51,81.21,79.04,80.46,1.21,1.53,506928.94708,10966,80.033,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",81.45,82.8425,78.67,79.25,-2.15,-2.64,710906.146281,12365,79.6225,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",79.35,81.79,77.7,81.4,2.82,3.59,863612.726685,16839,80.57,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":305,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",77.49,79.316,77.34,78.58,-0.39,1128904.294337,19615,78.3587,{"date":491,"open":122,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",80.8131,77.695,78.89,-0.08,-0.1,1419784.386033,26735,78.7837,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",82.675,78.895,78.97,-3.16,-3.85,890645.58673,18454,80.0909,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":505,"volume":517,"transactions":518,"vwap":519},"2026-08-17",84.5,84.62,81.89,82.13,-2.68,961454.565686,17447,82.8384,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":305,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",85.16,86.62,84.16,84.81,-0.36,664827.723983,17430,85.32,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":150,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",86.7,87,84.06,85.12,-1.08,612585.539301,13012,85.1603,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",88.84,88.922,85.235,86.05,-1.91,-2.17,653702.930006,13711,86.1694,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",86.06,88.73,86.02,87.96,2.38,2.78,846282.192042,16279,87.6912,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",90.88,91.4125,85.325,85.58,-6.28,-6.84,902160.865776,17605,86.597,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",94.01,95.91,91.75,91.86,-2.65,-2.8,500514.752858,13844,93.3807,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",92,99.8899,94.51,2.04,2.21,1168769.441471,22843,95.3096,{"date":595,"open":596,"high":597,"low":586,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",94.03,95.43,92.47,-2.29,-2.42,533713.461214,14542,92.8521,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",92.74,95.06,90.885,94.76,3.72,4.09,599202.633153,14489,93.9614,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",88.19,91.48,86.93,91.04,4.51,5.21,613342.25482,13379,90.7932,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",85.49,88.22,84.65,86.53,0.94,1.1,399202.703949,9957,86.918,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",87.61,89.395,84.05,85.59,-0.84,-0.97,412330.832906,11909,85.3485,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",87.18,88,84.495,86.43,-2.75,-3.08,367708.097809,8901,85.9789,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",89.07,90.93,86.95,89.18,0.86,0.97,512872.412105,10447,89.4575,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",85.77,88.61,85.11,88.32,3.88,4.59,538689.498007,11128,87.6586,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",84.03,86.69,83.605,84.44,0.77,0.92,455302.898607,10312,85.0191,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":526,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",82.37,84.3,82.3,83.67,-0.43,649269.971532,12633,83.5029,{"date":703,"open":704,"high":705,"low":706,"close":683,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",86.31,87.69,83.555,-1.99,-2.31,627131.675637,11769,84.6829,{"date":713,"open":714,"high":715,"low":716,"close":555,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",84.39,86.47,83.04,3.03,3.65,525113.405951,10973,85.6218,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",89.87,91.02,82.67,82.99,-6.79,-7.56,801911.970764,12987,85.2972,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",89.69,91.31,88.11,89.78,-2.03,-2.21,1136300,{"date":743,"open":653,"high":744,"low":653,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",92.11,91.81,4.64,5.32,724300,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-15",87.75,88.37,86.27,87.17,0,633200,{"date":758,"open":759,"high":760,"low":761,"close":754,"change":762,"percent_change":201,"volume":763,"transactions":9,"vwap":754},"2026-07-14",88.17,88.74,86.25,0.45,492400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",89.029999,90.53,86.12,86.72,-2.44,-2.74,425000,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":254,"volume":780,"transactions":9,"vwap":778},"2026-07-10",87.5,89.855,87.07,89.16,1.86,417400,{"date":782,"open":783,"high":784,"low":653,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",87.58,89.65,87.3,0.74,0.85,1193100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",92.51,93.33,86.54,86.56,-7.46,-7.93,830800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",97.36,97.54,91.8,94.019997,-3.02,-3.11,764600,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":677,"volume":813,"transactions":9,"vwap":811},"2026-07-06",93.53,98.080002,97.040001,4.26,500300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":644,"volume":821,"transactions":9,"vwap":819},"2026-07-02",95.0049973,95.665,91.46,92.78,-0.91,548900,{"date":823,"open":824,"high":825,"low":809,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",98.68,99.91,93.69,-4.94,-5.01,677800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",98.71,99.95,97.375,98.63,0.38,0.39,563600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",99.4,100.64,96.66,98.25,-2.36,-2.35,653900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",98.15,100.76,97.34,100.61,1.79,1.81,1228400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",98.23,101.44,96.82,98.82,1.97,2.03,620400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",96.83,99.28,96.14,96.85,0.23,0.24,1051000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",99.98,101.16,96.52,96.62,-5.66,-5.53,813200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",105.83,107.010002,101.25,102.28,-3.92,-3.69,915000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",101.97,106.93,100.55,106.2,7.01,7.07,1565400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",102.089996,104.98,98.825,99.19,-3.31,-3.23,916900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",98.65,103.42,98.22,102.5,5.78,5.98,1110200,{"date":921,"open":922,"high":842,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",96.92,96,96.72,5.15,5.62,1624100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",90.18,92.53,89.2,91.57,2.42,2.71,872200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",83.61,89.83,82.185,89.15,6.23,7.51,1080900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":568,"volume":953,"transactions":9,"vwap":951},"2026-06-10",87.43,88.71,82.42,82.92,-5.56,1062000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":231,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-09",88.68,91.42,86.36,88.48,0.64,555700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":116,"percent_change":116,"volume":968,"transactions":9,"vwap":967},"2026-06-08",87.77,88.96,87.6,87.92,575600,{"date":970,"open":971,"high":972,"low":761,"close":973,"change":526,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-05",87.99,88.88,87.95,-0.41,455900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",90.41,90.915,87.28,88.31,-0.76,-0.85,567500,{"date":986,"open":987,"high":988,"low":989,"close":661,"change":982,"percent_change":983,"volume":990,"transactions":9,"vwap":661},"2026-06-03",89.9,90.32,87.56,697600,{"date":992,"open":993,"high":994,"low":995,"close":940,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":940},"2026-06-02",90.3,92.295,88.29,-0.6,-0.66,563300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-01",91.040001,91.4,88.23,90.43,-2,-2.16,393300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",92.59,94.025002,91.66,92.43,-0.58,-0.62,506100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":87,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-28",92.5,93.65,91.355,93.010002,-0.86,406300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-27",95.040001,96.25,93.63,93.82,-0.71,-0.75,472500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-26",92.56,95.335,91.98,94.53,2.7,2.94,531700,{"date":1044,"open":745,"high":1013,"low":940,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",91.83,0.65,0.71,1690200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-21",89.92,91.95,86.51,91.18,0.69,0.76,640300,{"date":1059,"open":525,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",90.54,83.171,90.49,6.03,7.14,759300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",86.92,88.07,84.25,84.46,-3.57,-4.06,570500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-18",89,90.39,87.76,88.029999,-0.57,-0.64,387100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",89.8,90.15,87.825,88.6,-2.57,-2.82,421100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-14",91.78,93.245,90.51,91.17,0.15,0.16,432100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",93.42,95.27,90.050003,91.019997,-3.18,-3.38,628600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-12",96.5,96.53,93.050003,94.2,-2.37,-2.45,488500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",101.29,101.39,95.64,96.57,-4.37,-4.33,683000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-08",102.75,105.38,100.29,100.94,-1.45,-1.42,638700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":665,"percent_change":787,"volume":1144,"transactions":9,"vwap":1143},"2026-05-07",100,105.64,99.67,102.39,807600,{"date":1146,"open":877,"high":1147,"low":870,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-06",102.84,101.53,4.3,4.42,719400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-05",96.27,98.37,95.12,97.23,2.32,2.44,481500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-04",97.010002,98.24,94.88,94.91,-3.03,-3.09,504500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":121,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-05-01",98.55,100.17,96.93,97.94,-0.34,423300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":863,"percent_change":326,"volume":1184,"transactions":9,"vwap":1183},"2026-04-30",97.059998,98.47,95.565,98.27,473700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":909,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-29",99.11,99.37,95.19,96.3,-3.25,760900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-28",103.17,103.175,98.77,99.53,-3.73,-3.61,437700,{"date":1203,"open":1204,"high":1205,"low":1122,"close":1206,"change":1207,"percent_change":126,"volume":1208,"transactions":9,"vwap":1206},"2026-04-27",101.31,103.855,103.26,1.98,577700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-24",102.76,103.37,100.65,101.28,-1.64,-1.59,512700,{"date":1219,"open":1220,"high":905,"low":1221,"close":1222,"change":1223,"percent_change":820,"volume":1224,"transactions":9,"vwap":1222},"2026-04-23",104.35,101.56,102.92,-0.94,430100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-22",106.84,106.87,103.6,103.86,-1.75,-1.66,684300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-21",107.62,109.15,105.089996,105.61,-2.05,-1.9,587700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":274,"volume":1250,"transactions":9,"vwap":1248},"2026-04-20",108.6,109.185,105.66,107.66,-1.89,1103200,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-17",101.22,110.35,109.55,10.62,10.73,1095600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1118,"volume":1266,"transactions":9,"vwap":1264},"2026-04-16",101.66,102.58,97.91,98.93,-2.48,710200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":654,"percent_change":465,"volume":1273,"transactions":9,"vwap":1272},"2026-04-15",104.32,104.325,100.35,101.41,475600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":442,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-14",102.59,104.605,100.66,104.16,1.73,629700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1143,"change":786,"percent_change":379,"volume":1287,"transactions":9,"vwap":1143},"2026-04-13",100.84,102.44,99.261,506800,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":996,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-10",102.010002,99.93,101.65,-0.59,494700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":94,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-09",101.93,103.39,101.080002,102.25,-0.68,585200,{"date":1304,"open":1272,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-08",103.78,99.79,102.95,8.3,8.77,1140300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-07",95.42,96.16,92.915,94.65,-1.46,-1.52,705800,{"date":1321,"open":1322,"high":1323,"low":576,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-06",96.89,97.98,96.11,-2.26,-2.3,672700,{"date":1329,"open":1330,"high":842,"low":1331,"close":1155,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1155},"2026-04-02",96.65,96.040001,-2.63,-2.6,1150300,{"date":1336,"open":850,"high":1337,"low":850,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-01",101.86,101,4.34,4.49,949200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":843,"change":747,"percent_change":1347,"volume":1348,"transactions":9,"vwap":843},"2026-03-31",93.21,97.82,91.725,5.82,890400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-30",91.92,92.91,89.41,91.34,-0.24,-0.26,843200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1223,"volume":1365,"transactions":9,"vwap":1363},"2026-03-27",90.61,92.36,89.7,91.58,-0.87,814900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-26",96.099998,97.050003,92.3,92.45,-5.11,-5.24,1132300,{"date":1376,"open":1377,"high":810,"low":1378,"close":1379,"change":1380,"percent_change":443,"volume":1381,"transactions":9,"vwap":1379},"2026-03-25",97.22,94.504,97.56,2.1,432600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":358,"volume":1389,"transactions":9,"vwap":1387},"2026-03-24",94.37,96.18,93.099998,95.46,-0.27,539200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-23",94.995,98.9,93.785,95.73,1.52,1.61,865000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-20",98.33,98.78,94.050003,94.21,-4.13,-4.2,1340200,{"date":1409,"open":1410,"high":1411,"low":826,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-19",95.34,98.94,98.34,1.15,1.18,627800,{"date":1417,"open":1411,"high":1418,"low":1180,"close":1419,"change":708,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-18",100.585,97.19,-2.32,849100,{"date":1423,"open":1188,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":453,"volume":1428,"transactions":9,"vwap":1426},"2026-03-17",100.68,96.47,99.5,1.19,841300,{"date":1430,"open":832,"high":1431,"low":1432,"close":1433,"change":836,"percent_change":837,"volume":1434,"transactions":9,"vwap":1433},"2026-03-16",100.029999,98.014999,98.31,597500,{"date":1436,"open":1437,"high":1438,"low":801,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-13",104,104.89,97.93,-5.67,-5.47,627900,{"date":1444,"open":1445,"high":1446,"low":1297,"close":1229,"change":1447,"percent_change":1406,"volume":1448,"transactions":9,"vwap":1229},"2026-03-12",106.17,109.82,-4.54,435800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":837,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-11",106.81,108.71,105.35,108.14,0.36,356700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":379,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-10",107.35,110.089996,106.245,107.75,0.68,669600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1031,"volume":1472,"transactions":9,"vwap":1470},"2026-03-09",105.7,107.87,103.54,107.019997,-0.77,405300,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-06",112.019997,107.57,107.79,-5.61,-4.95,300100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-05",116.66,118.18,112.2,113.4,-4.31,-3.66,367500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":633,"percent_change":632,"volume":1496,"transactions":9,"vwap":1495},"2026-03-04",117.07,117.76,113.915,117.71,408800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-03",117.73,118.2,113.48,116.61,-5.03,-4.14,397400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-02",124.9,125.33,120.96,121.64,-4.53,-3.59,380500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-27",122.63,126.71,122.059998,126.17,1.3,1.04,438200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-26",125.099998,127.099998,123.82,124.87,0.09,0.07,421600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-25",125.34,125.773,121.58,124.78,-0.53,-0.42,446800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-24",122.68,126.72,122.61,125.31,2.66,2.17,438600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-23",130,130.35001,122.42,122.65,-5.98,-4.65,431700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-20",131.56,131.89,127.76,128.63,-1.97,-1.51,413000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-19",132.97,133.34,130.38,130.60001,-2.27,-1.71,340000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":140,"percent_change":1540,"volume":1584,"transactions":9,"vwap":1583},"2026-02-18",133.97,136.56,132.39,132.87,382700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-17",135,135.35001,132.50999,133.42999,-1.39,-1.03,291800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1463,"volume":1601,"transactions":9,"vwap":1599},"2026-02-13",134.58,136.91,131.5,134.82001,0.91,392200,{"date":1603,"open":1604,"high":25,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-12",135.029999,133.16,133.91,-0.61,-0.45,588200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-11",135.48,136.39999,133.75999,134.52,0.08,0.06,316400,{"date":1620,"open":1621,"high":1604,"low":1622,"close":1623,"change":1624,"percent_change":20,"volume":1625,"transactions":9,"vwap":1623},"2026-02-10",133.27,132.059998,134.44,1.63,330600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":150,"volume":1633,"transactions":9,"vwap":1631},"2026-02-09",132.92999,133.94,130.67999,132.81,-1.24,584200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-06",129.58,135.41,128.41,134.050003,6.15,4.81,1091600,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":285,"percent_change":872,"volume":1648,"transactions":9,"vwap":1647},"2026-02-05",126.38,131.25999,127.9,847200,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-04",118.61,128.61,127.61,9.74,8.26,1174000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1660},"2026-02-03",113.059998,117.87,110.95,3.25,2.84,954000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":212,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-02",117.5,117.53,110.5,114.62,-5.35,1524200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":633,"volume":1680,"transactions":9,"vwap":1678},"2026-01-30",118.36,121.79,118.26,121.099998,1.32,543100,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-29",118.88,119.87,116.7,119.78,2.18,1.85,386000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":755,"percent_change":755,"volume":1696,"transactions":9,"vwap":1695},"2026-01-28",117.46,119.52,114.81,117.6,278700,{"date":1698,"open":1699,"high":1699,"low":1668,"close":1695,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1695},"2026-01-27",119.93,-2.88,-2.39,362200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1355,"percent_change":95,"volume":1709,"transactions":9,"vwap":1708},"2026-01-26",121.36,121.55,119.79,120.48,172100,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1301,"percent_change":140,"volume":1715,"transactions":9,"vwap":1714},"2026-01-23",125.029999,119.040001,120.72,239800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-22",120.58,121.95,119.88,121.4,1.5,1.25,299500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-21",119.42,121.488,114.72,119.9,2.06,1.75,279800,{"date":1735,"open":1736,"high":1737,"low":1667,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",119.51,121.115,117.84,-3.7,-3.04,241000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1388,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-16",122.35,122.69,120.5,121.54,-0.22,200700,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-15",120.73,122.46,121.81,1.74,1.45,212800,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1046,"volume":1764,"transactions":9,"vwap":1762},"2026-01-14",117.55,120.935,120.07,0.78,252900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":296,"percent_change":820,"volume":1771,"transactions":9,"vwap":1770},"2026-01-13",121.010002,121.88,119.07,119.29,304400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":157,"percent_change":1099,"volume":1778,"transactions":9,"vwap":1777},"2026-01-12",119.72,120.95,119.58,120.38,500700,{"date":1780,"open":1776,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-09",120.44,118.5,120.2,1.29,1.08,261900,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-08",112.48,118.94,118.91,5.48,4.83,437300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":348,"volume":1802,"transactions":9,"vwap":1800},"2026-01-07",116.4,116.785,112.92,113.43,-3,319200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-06",114.099998,117.010002,111.71,116.43,1.82,1.59,372600,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":589,"percent_change":855,"volume":1817,"transactions":9,"vwap":1816},"2026-01-05",113.27,117.68,114.61,281000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":787,"percent_change":1056,"volume":1824,"transactions":9,"vwap":1823},"2026-01-02",111.92,114.325,111.435,112.57,437400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-31",112.61,113.36,111.25,111.72,-1.53,-1.35,399800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1100,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-30",112.88,113.72,112.605,113.25,0.14,254800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-29",113.71,114.010002,112.34,113.089996,-1.12,-0.98,340200,{"date":1852,"open":1729,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-26",114.8,113.29,114.21,-0.06,-0.05,134300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1856,"percent_change":1857,"volume":1865,"transactions":9,"vwap":1864},"2025-12-24",113.89,114.73,113.82,114.27,134000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-23",114.51,117.37,113.75,114.33,-0.44,-0.38,272400,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-22",114.17,115.99,113.854,114.77,1.06,0.93,250600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1844,"change":1889,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1844},"2025-12-19",113.93,114.54,112.68,-0.01,777900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1837,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1837},"2025-12-18",112.29,114.050003,111.69,0.89,0.79,606900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-17",113.68,114.4,111.28,112.83,-1.56,-1.36,574600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-16",115.07,115.715,113.399,114.39,-1.06,-0.92,387600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1293,"volume":1924,"transactions":9,"vwap":1922},"2025-12-15",116.41,117.029999,112.51,115.45,-0.69,265000,{"date":1926,"open":1927,"high":1928,"low":1864,"close":1929,"change":1930,"percent_change":836,"volume":1931,"transactions":9,"vwap":1929},"2025-12-12",116.19,118,116.14,0.44,819000,{"date":1933,"open":1837,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-11",116.665,113.54,115.7,1.96,1.72,586800,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-10",109.61,115.55,113.74,4.13,3.77,818900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1942,"change":454,"percent_change":325,"volume":1953,"transactions":9,"vwap":1942},"2025-12-09",107.76,109.625,107.17,664700,{"date":1955,"open":1669,"high":1956,"low":1957,"close":1958,"change":1090,"percent_change":1420,"volume":1959,"transactions":9,"vwap":1958},"2025-12-08",111.050003,107.94,108.080002,574200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1326,"volume":1967,"transactions":9,"vwap":1965},"2025-12-05",113.26,114.52,110.52,110.65,-2.61,443900,{"date":1969,"open":1970,"high":1971,"low":1820,"close":1962,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1962},"2025-12-04",112.5,113.87,0.55,0.49,559700,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-03",109.8,112.81,112.71,3.36,3.07,322300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":306,"volume":1990,"transactions":9,"vwap":1988},"2025-12-02",111.040001,111.26,108.295,109.35,-0.5,531100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1701,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-01",111,111.95,108.56,109.85,-2.13,697400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-28",112.95,113.0049973,111.995,112.24,0.25,0.22,103700,{"date":2009,"open":2010,"high":1944,"low":2011,"close":2012,"change":1930,"percent_change":837,"volume":2013,"transactions":9,"vwap":2012},"2025-11-26",111.059998,109.88,111.99,464800,{"date":2015,"open":2016,"high":1895,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-25",108.28,107.61,111.55,4.2,3.91,774100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1459,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1459},"2025-11-24",106.080002,108.79,105.51,1.35,1.27,523900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1397,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-21",105.53,106.622,103.49,106,1.54,565000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":140,"percent_change":1539,"volume":2044,"transactions":9,"vwap":2043},"2025-11-20",106.4,107.07,103.99,104.39,455300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-19",107.21,107.695,104.48,104.95,-2.09,-1.95,545600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-18",106.76,107.805,105.525,107.040001,-0.12,-0.11,580200,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-17",111.35,106.92,107.16,-4.59,-4.11,527200,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":1857,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-14",110.19,112.42,111.75,-0.04,370000,{"date":2079,"open":1823,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1848,"volume":2084,"transactions":9,"vwap":2082},"2025-11-13",114.63,111.67,111.8,-1.27,372000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-12",114.67,116.080002,112.43,113.07,-2.14,-1.86,681200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-11-11",114.82,115.27,113.35,115.21,0.13,320600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-10",115.019997,116.42,113.275,115.059998,0.67,0.59,282000,{"date":2112,"open":2113,"high":2114,"low":2113,"close":1913,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1913},"2025-11-07",110.98,114.48,2.41,2.15,335600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1989,"percent_change":1872,"volume":2124,"transactions":9,"vwap":2123},"2025-11-06",112.21,113.63,111.080002,111.98,307000,{"date":2126,"open":2075,"high":2127,"low":2128,"close":1789,"change":232,"percent_change":786,"volume":2129,"transactions":9,"vwap":1789},"2025-11-05",113.080002,110.94,631300,{"date":2131,"open":1805,"high":1805,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-04",109.72,111.65,-3.4,-2.96,578200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1318,"volume":2144,"transactions":9,"vwap":2142},"2025-11-03",116.12,117.15,114.145,115.050003,-1.77,375700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-31",117.36,118.63,116.55,116.82,-1.3,-1.1,432900,{"date":2155,"open":2156,"high":2157,"low":1799,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-30",114.69,119.73,118.12,3.78,3.31,788600,{"date":2163,"open":1667,"high":1730,"low":2164,"close":2165,"change":2166,"percent_change":1478,"volume":2167,"transactions":9,"vwap":2165},"2025-10-29",110.3,114.34,-6.8,1156900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":121,"percent_change":1388,"volume":2174,"transactions":9,"vwap":2173},"2025-10-28",121.5,122.2,120.45,121.14,577500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-27",121,122.19,120.39,121.47,1.37,1.14,308200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":909,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-24",122.99,123.74,119.53,120.099998,-2.62,393200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2116,"volume":2199,"transactions":9,"vwap":2197},"2025-10-23",121.67,123.545,119.84,123.33,2.6,378600,{"date":2201,"open":2202,"high":2203,"low":1746,"close":1752,"change":2190,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1752},"2025-10-22",122.56,124.17,-2.12,833300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":171,"volume":2213,"transactions":9,"vwap":2211},"2025-10-21",123.52,124.33,122.37,123.35,0.51,442600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":666,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-20",123.4,123.69,121.84,122.84,0.8,536500,{"date":2223,"open":2224,"high":2171,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-17",121.69,120.545,121.87,0.21,0.17,316300,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2005,"volume":2237,"transactions":9,"vwap":2235},"2025-10-16",122.33,122.53,120.43,121.66,0.3,418900,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1705,"change":2243,"percent_change":787,"volume":2244,"transactions":9,"vwap":1705},"2025-10-15",121.31,123.035004,119.57,1.02,456500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-14",115.32,121.7,114.75,120.34,4.6,3.97,475200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1355,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-10-13",117.29,118.37,115.71,115.74,-0.21,455600,{"date":2263,"open":1790,"high":2264,"low":2265,"close":2266,"change":1118,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-10",119.255,115.92,115.98,-2.07,280800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1832,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-10-09",120.41,120.85,117.89,118.43,-1.13,280700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1686,"change":557,"percent_change":864,"volume":2282,"transactions":9,"vwap":1686},"2025-10-08",118.67,120.035004,117.56,346100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1632,"percent_change":411,"volume":1489,"transactions":9,"vwap":2288},"2025-10-07",118.85,119.34,117.080002,117.4,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1785,"percent_change":688,"volume":2295,"transactions":9,"vwap":2294},"2025-10-06",116.69,119.12,116.58,118.64,464500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2281,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2281},"2025-10-03",114.37,118.9,113.56,5.04,4.48,590900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":174,"volume":2311,"transactions":9,"vwap":2309},"2025-10-02",111.7,112.86,110.175,112.52,1.11,299700,{"date":2313,"open":2122,"high":2314,"low":2315,"close":2316,"change":121,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-10-01",111.74,110.53,111.41,-0.3,255900,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2314,"change":254,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2314},"2025-09-30",109.53,111.84,109,1.94,395800,{"date":2327,"open":2328,"high":2329,"low":2323,"close":1942,"change":1608,"percent_change":974,"volume":2330,"transactions":9,"vwap":1942},"2025-09-29",111.019997,112.89,526700,{"date":2332,"open":2333,"high":2334,"low":1942,"close":2335,"change":1100,"percent_change":1099,"volume":2336,"transactions":9,"vwap":2335},"2025-09-26",110.14,111.225,110.059998,393500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1624,"volume":2344,"transactions":9,"vwap":2342},"2025-09-25",107.89,110,106.68,109.9,1.76,460000,{"date":2346,"open":1255,"high":2347,"low":2348,"close":1454,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1454},"2025-09-24",110.51,107.47,-1.31,-1.2,749300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1832,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-09-23",111.53,111.85,108.48,109.45,-1.22,784900,{"date":2361,"open":2362,"high":2363,"low":2025,"close":2364,"change":200,"percent_change":369,"volume":2365,"transactions":9,"vwap":2364},"2025-09-22",110.47,111.45,110.8,735000,{"date":2367,"open":2368,"high":1822,"low":2369,"close":2370,"change":2371,"percent_change":786,"volume":2372,"transactions":9,"vwap":2370},"2025-09-19",107.64,107.443,110.45,0.81,1256700,{"date":2374,"open":2375,"high":2376,"low":2323,"close":2377,"change":106,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-09-18",110.15,110.83,109.64,0.1,759900,{"date":2381,"open":2382,"high":2355,"low":2383,"close":2321,"change":1047,"percent_change":1046,"volume":2384,"transactions":9,"vwap":2321},"2025-09-17",109.31,108.277,552500,{"date":2386,"open":1255,"high":2387,"low":2047,"close":2388,"change":2389,"percent_change":2390,"volume":2044,"transactions":9,"vwap":2388},"2025-09-16",109.855,108.82,-0.25,-0.23,{"date":2392,"open":2393,"high":2075,"low":2394,"close":2395,"change":2396,"percent_change":2152,"volume":2397,"transactions":9,"vwap":2395},"2025-09-15",110.71,108.72,109.07,-1.21,491900,{"date":2399,"open":2400,"high":2401,"low":2375,"close":2402,"change":580,"percent_change":1265,"volume":2403,"transactions":9,"vwap":2402},"2025-09-12",112.59,113,110.28,457200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2127,"change":2409,"percent_change":306,"volume":2410,"transactions":9,"vwap":2127},"2025-09-11",113.86,115.375,113.025002,-0.52,512900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":526,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-09-10",113.94,116.32,113.28,113.6,-0.32,272200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2051,"volume":2426,"transactions":9,"vwap":2424},"2025-09-09",117.14,117.38,113.505,113.96,-2.43,266500,{"date":2428,"open":2429,"high":2430,"low":2259,"close":2431,"change":2432,"percent_change":2350,"volume":2433,"transactions":9,"vwap":2431},"2025-09-08",117.54,117.795,116.39,-1.41,442200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1427,"volume":2441,"transactions":9,"vwap":2439},"2025-09-05",117.885,119.25,116.52,117.8,1.38,236900,{"date":2443,"open":1871,"high":2444,"low":2445,"close":2105,"change":2446,"percent_change":264,"volume":2447,"transactions":9,"vwap":2105},"2025-09-04",116.635,114,2.36,306400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1031,"volume":2455,"transactions":9,"vwap":2453},"2025-09-03",114.41,115.2,112.795,114.059998,-0.82,327200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1540,"volume":2463,"transactions":9,"vwap":2461},"2025-09-02",113.61,114.92,112.7,114.88,-0.49,251300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-29",117.099998,118.025002,114.76,115.37,-1.44,-1.23,323100,{"date":2474,"open":1493,"high":2475,"low":2476,"close":2477,"change":1923,"percent_change":1293,"volume":2478,"transactions":9,"vwap":2477},"2025-08-28",118.010002,116.010002,116.81,435100,{"date":2480,"open":1668,"high":2481,"low":2482,"close":1667,"change":116,"percent_change":116,"volume":2483,"transactions":9,"vwap":1667},"2025-08-27",118.69,116.65,445000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":1668,"change":1549,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1668},"2025-08-26",115.67,117.61,114.805,1.88,402600,{"date":2492,"open":2493,"high":2475,"low":2494,"close":2495,"change":401,"percent_change":1318,"volume":2496,"transactions":9,"vwap":2495},"2025-08-25",117.2,115.33,115.36,477700,{"date":2498,"open":2249,"high":2439,"low":2098,"close":2421,"change":622,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2421},"2025-08-22",4.65,367100,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1471,"percent_change":1301,"volume":2507,"transactions":9,"vwap":2506},"2025-08-21",112.16,113.215,110.75,111.93,936400,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2460,"change":1607,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2460},"2025-08-20",112.94,113.53,111.68,-0.54,476500,{"date":2516,"open":2402,"high":2517,"low":2402,"close":2518,"change":2519,"percent_change":558,"volume":2520,"transactions":9,"vwap":2518},"2025-08-19",113.865,113.31,3.06,654000,{"date":2522,"open":2523,"high":2010,"low":2524,"close":2525,"change":1856,"percent_change":1857,"volume":2526,"transactions":9,"vwap":2525},"2025-08-18",110.66,109.5,110.25,451800,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":412,"percent_change":2471,"volume":2276,"transactions":9,"vwap":2531},"2025-08-15",112.35,109.86,110.31,{"date":2533,"open":1962,"high":1870,"low":2534,"close":2512,"change":771,"percent_change":1701,"volume":2535,"transactions":9,"vwap":2512},"2025-08-14",110.72,328800,{"date":2537,"open":2400,"high":2538,"low":2400,"close":2538,"change":590,"percent_change":863,"volume":2539,"transactions":9,"vwap":2538},"2025-08-13",114.42,671000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2120,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2120},"2025-08-12",112,112.834,108.89,3.43,3.15,366600,{"date":2549,"open":2550,"high":2542,"low":2551,"close":2552,"change":846,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-08-11",111.22,108.73,108.78,-2.11,463400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-08",116.29,117.19,110.49,111.13,-4.73,-4.08,406800,{"date":2565,"open":1839,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1063,"volume":2570,"transactions":9,"vwap":2568},"2025-08-07",120.019997,112.145,115.86,6.59,980800,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-06",129.69,108,109.27,-22.76,-17.24,2072700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":174,"percent_change":1056,"volume":2585,"transactions":9,"vwap":2584},"2025-08-05",131.029999,132.24001,129.13,132.029999,338000,{"date":2587,"open":1646,"high":2588,"low":2589,"close":2581,"change":145,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2581},"2025-08-04",132.86,130.21001,0.47,244800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-01",131.91,133.69501,129.59,130.42,-3.75,-2.79,534400,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-31",130.99001,135.84,134.17,1.7,1.28,312500,{"date":2610,"open":2611,"high":2612,"low":1565,"close":2613,"change":254,"percent_change":1624,"volume":2614,"transactions":9,"vwap":2613},"2025-07-30",130.95,132.57001,132.47,427300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1849,"volume":2622,"transactions":9,"vwap":2620},"2025-07-29",132.91,133.28,130.19501,130.34,-1.29,140100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":1632,"volume":2630,"transactions":9,"vwap":2628},"2025-07-28",133.81,134.39,130.87,131.63,-1.65,515200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2618,"change":453,"percent_change":688,"volume":2636,"transactions":9,"vwap":2618},"2025-07-25",132.78999,133.3,131.47,177900,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2260,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-07-24",131.52,132.425,130.83,132.070007,-0.16,205600,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":325,"percent_change":80,"volume":2651,"transactions":9,"vwap":2650},"2025-07-23",131.55,132.72,131.185,132.28,252500,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":475,"percent_change":443,"volume":2658,"transactions":9,"vwap":2657},"2025-07-22",128.17,131.88,128.14,130.86,232600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2052,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-07-21",131.53999,131.94,127.92,128.039993,-1.5,263000,{"date":2668,"open":2669,"high":2670,"low":2583,"close":2671,"change":1455,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-18",130.089996,130.92,129.99001,0.28,241400,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-07-17",125.040001,130.85001,129.63,4.31,3.44,281300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1756,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-07-16",124.18,125.69,122.019997,125.32,1.17,231800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-15",127.43,127.68,123.83,123.87,-2.81,-2.22,243100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-14",126.81,127.49,125.9,126.68,-0.65,-0.51,180700,{"date":2709,"open":2710,"high":2656,"low":2711,"close":2712,"change":2713,"percent_change":1923,"volume":2714,"transactions":9,"vwap":2712},"2025-07-11",127,126.12,127.33,-0.89,240200,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1732,"percent_change":2440,"volume":2721,"transactions":9,"vwap":2720},"2025-07-10",126.86,129.85001,126.69,128.22,221200,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":755,"percent_change":755,"volume":2728,"transactions":9,"vwap":2727},"2025-07-09",127.059998,128.020004,125.41,126.47,274900,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2727,"change":1722,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2727},"2025-07-08",125.059998,127.41,124.852,1.2,368200,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":1873,"volume":2743,"transactions":9,"vwap":2741},"2025-07-07",124.94,126.99,123.99,124.97,-0.48,352900,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":171,"volume":2751,"transactions":9,"vwap":2749},"2025-07-03",125.22,126.27,124.49,125.45,0.53,153700,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2755,"change":2757,"percent_change":1463,"volume":2758,"transactions":9,"vwap":2755},"2025-07-02",123.76,124.92,123.57,0.84,232000,{"date":2760,"open":2761,"high":2762,"low":2250,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-07-01",120.47,125.905,124.080002,3.53,2.93,239400,{"date":2768,"open":2769,"high":1744,"low":2770,"close":2771,"change":2772,"percent_change":2060,"volume":2773,"transactions":9,"vwap":2771},"2025-06-30",121.62,119.059998,120.55,-0.15,330800,{"date":2775,"open":2776,"high":2777,"low":1707,"close":2778,"change":1014,"percent_change":2742,"volume":2779,"transactions":9,"vwap":2778},"2025-06-27",121.63,123.16,120.7,297900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":590,"volume":2787,"transactions":9,"vwap":2785},"2025-06-26",119.98,121.56,119.16,121.28,2.62,296400,{"date":2789,"open":2790,"high":1693,"low":2791,"close":2792,"change":2006,"percent_change":38,"volume":2793,"transactions":9,"vwap":2792},"2025-06-25",118.83,117.695,118.66,358100,{"date":2795,"open":2796,"high":2797,"low":2150,"close":2798,"change":2799,"percent_change":2371,"volume":2800,"transactions":9,"vwap":2798},"2025-06-24",118.46,119.48,118.44,0.95,321900,{"date":2802,"open":2803,"high":2804,"low":2406,"close":2805,"change":779,"percent_change":1397,"volume":2806,"transactions":9,"vwap":2805},"2025-06-23",115.040001,117.69,117.49,331400,{"date":2808,"open":2285,"high":2299,"low":2809,"close":2810,"change":2811,"percent_change":1006,"volume":2812,"transactions":9,"vwap":2810},"2025-06-20",114.43,115.63,-2.55,892900,{"date":2814,"open":1727,"high":2815,"low":2816,"close":1484,"change":1591,"percent_change":2817,"volume":2818,"transactions":9,"vwap":1484},"2025-06-18",120.22,116.75,-1.16,456400,{"date":2820,"open":2821,"high":2822,"low":2797,"close":2242,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2242},"2025-06-17",123,123.59,-4.17,-3.37,312700,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2187,"change":486,"percent_change":305,"volume":2831,"transactions":9,"vwap":2187},"2025-06-16",125.79,125.95,123.63,650000,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2117,"transactions":9,"vwap":2837},"2025-06-13",124.32,125.019997,122.83,124.13,-0.99,-0.79,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":242,"volume":2847,"transactions":9,"vwap":2845},"2025-06-12",124.82,126.44,124.48,125.12,-1.4,154100,{"date":2849,"open":2850,"high":2712,"low":2703,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-11",126.49,126.52,0.33,0.26,158500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2349,"percent_change":1592,"volume":1865,"transactions":9,"vwap":2860},"2025-06-10",127.55,127.725,125.42,126.19,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":837,"volume":2868,"transactions":9,"vwap":2866},"2025-06-09",128.13,128.72,126.89,127.5,0.5,206400,{"date":2870,"open":2871,"high":2871,"low":2872,"close":2710,"change":2873,"percent_change":1881,"volume":2874,"transactions":9,"vwap":2710},"2025-06-06",127.45,126.195,1.33,131900,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":253,"percent_change":1413,"volume":2881,"transactions":9,"vwap":2880},"2025-06-05",124.28,126.85,121.92,125.67,213200,{"date":2883,"open":2740,"high":2884,"low":2885,"close":2886,"change":2371,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-06-04",125.29,123.345,124.24,0.66,161500,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":174,"volume":2896,"transactions":9,"vwap":2894},"2025-06-03",122.3,124.47,121.375,123.43,1.22,294800,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-06-02",122.51,122.845,121.065002,122.21,-0.78,-0.63,213900,{"date":2907,"open":2908,"high":2830,"low":2909,"close":2186,"change":87,"percent_change":2705,"volume":2910,"transactions":9,"vwap":2186},"2025-05-30",123.22,121.695,252000,{"date":2912,"open":2684,"high":2913,"low":2171,"close":2914,"change":873,"percent_change":38,"volume":2915,"transactions":9,"vwap":2914},"2025-05-29",124.588,123.8,238900,{"date":2917,"open":2918,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":846,"volume":2922,"transactions":9,"vwap":2920},"2025-05-28",126.78,123.32,123.56,-2.97,166700,{"date":2924,"open":2844,"high":2712,"low":2925,"close":2926,"change":2160,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-05-27",123.66,126.53,2.69,334200,{"date":2930,"open":1544,"high":2931,"low":1544,"close":2908,"change":2932,"percent_change":1832,"volume":2933,"transactions":9,"vwap":2908},"2025-05-23",125.095001,-1.69,171800,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2705,"percent_change":2409,"volume":2940,"transactions":9,"vwap":2939},"2025-05-22",125.16,126.16,124.3,124.91,182400,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":275,"volume":2948,"transactions":9,"vwap":2946},"2025-05-21",127.35,128.029999,125.28,125.56,-3.34,151000,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":643,"percent_change":2705,"volume":2955,"transactions":9,"vwap":2954},"2025-05-20",129.34,130.054993,128.395,128.89999,156700,{"date":2957,"open":2958,"high":2959,"low":1653,"close":2960,"change":2706,"percent_change":486,"volume":2961,"transactions":9,"vwap":2960},"2025-05-19",128.56,130.029999,129.74001,175000,{"date":2963,"open":2964,"high":2965,"low":2964,"close":2966,"change":863,"percent_change":2036,"volume":2967,"transactions":9,"vwap":2966},"2025-05-16",128.050003,130.31,130.25,214800,{"date":2969,"open":2970,"high":2971,"low":2865,"close":2972,"change":1388,"percent_change":2260,"volume":2973,"transactions":9,"vwap":2972},"2025-05-15",127.72,129.12,128.28,208600,{"date":2975,"open":2864,"high":2976,"low":2977,"close":2978,"change":2713,"percent_change":1923,"volume":2979,"transactions":9,"vwap":2978},"2025-05-14",129.41,127.87,128.55,295900,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":1763,"percent_change":145,"volume":2986,"transactions":9,"vwap":2985},"2025-05-13",129.33,130.89,128.49001,129.44,303000,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2220,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-12",131.73,132.55,127.475,128.66,0.63,286700,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":454,"volume":3002,"transactions":9,"vwap":3000},"2025-05-09",128.50999,128.59,126.28,127.86,1.93,271300,{"date":3004,"open":3005,"high":3006,"low":2232,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-08",123.81,126.865,125.93,3.86,3.16,255200,{"date":3012,"open":2936,"high":3013,"low":3014,"close":3015,"change":1748,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-05-07",125.54,121.845,122.07,-0.18,312800,{"date":3019,"open":1511,"high":2908,"low":3020,"close":3021,"change":1176,"percent_change":358,"volume":3022,"transactions":9,"vwap":3021},"2025-05-06",120.56,122.29,250900,{"date":3024,"open":3025,"high":3026,"low":3027,"close":1517,"change":3028,"percent_change":1915,"volume":3029,"transactions":9,"vwap":1517},"2025-05-05",121.76,124.34,121.21,-1.14,339500,{"date":3031,"open":2785,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-05-02",124.96,120.29,123.77,5.54,4.69,335700,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":1249,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-05-01",124.14,124.77,117.58,118.23,-1.57,411500,{"date":3047,"open":2422,"high":2771,"low":3048,"close":3049,"change":3050,"percent_change":2181,"volume":3051,"transactions":9,"vwap":3049},"2025-04-30",114.35,120.12,1.62,384900,{"date":3053,"open":3054,"high":3055,"low":3056,"close":1782,"change":1032,"percent_change":2904,"volume":3057,"transactions":9,"vwap":1782},"2025-04-29",119.18,119.37,116.9,324600,{"date":3059,"open":3060,"high":3061,"low":3062,"close":2437,"change":94,"percent_change":1014,"volume":3063,"transactions":9,"vwap":2437},"2025-04-28",119.68,122.7,118.82,304100,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3067,"change":1857,"percent_change":2076,"volume":3069,"transactions":9,"vwap":3067},"2025-04-25",119.65,119.95,118.49,162700,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-04-24",115.69,120.36,115.4,120,4.7,4.08,189100,{"date":3080,"open":3081,"high":3082,"low":2809,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-04-23",117.17,119.69,115.3,2.35,2.08,287900,{"date":3088,"open":3089,"high":3090,"low":3091,"close":2001,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":2001},"2025-04-22",112.14,113.64,110.37,3.13,2.85,252600,{"date":181,"open":3096,"high":3096,"low":3097,"close":1446,"change":422,"percent_change":3098,"volume":3099,"transactions":9,"vwap":1446},112.38,108.74,-2.28,172600]