[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IRM":3,"homepage-market-summary":35,"stock-historical-IRM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IRM","2026-10-05",{"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},"Iron Mountain Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Iron Mountain Inc is an information management services provider organized and operated as a real estate investment trust. The company offers solutions to its clients to address their information management, digital transformation, information security, data center, and asset lifecycle management (ALM) needs. Its customers come from various industries, including commercial, legal, financial, healthcare, technology, etc. The company has two reportable segments: Global Records and Information Management (Global RIM) and Global Data Center. Maximum revenue is generated from the Global RIM segment, which offers data and records management, secure shredding, consumer storage, and other related services. Geographically, the company generates maximum revenue from the United States.","29,400","Portsmouth, NH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0766,3.456,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},112.33,113.32,114.125,112.045,113.39,-1.06,-0.93,1571840.973887,22475,112.6793,134.67999,77.77,1789306.8475522709,60.7,7717,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},1709204,623859418.73562,33.36,"2025-04-23",[187,188,198,208,219,230,241,251,262,273,283,294,305,316,326,336,346,357,368,379,390,400,411,421,432,443,454,465,476,486,496,507,518,528,539,550,560,570,580,590,599,610,621,632,643,654,663,674,685,696,707,718,729,740,751,761,770,777,784,793,801,809,818,825,833,840,848,857,866,874,882,889,895,904,912,921,930,939,947,954,963,972,980,988,997,1006,1014,1020,1028,1036,1045,1054,1062,1067,1076,1083,1091,1099,1106,1114,1123,1130,1137,1145,1154,1162,1169,1177,1184,1192,1201,1208,1217,1224,1232,1240,1249,1255,1262,1270,1279,1287,1295,1302,1310,1318,1326,1333,1342,1351,1360,1368,1376,1384,1390,1399,1407,1416,1424,1432,1439,1447,1455,1464,1472,1480,1488,1496,1503,1510,1518,1526,1533,1541,1548,1556,1564,1572,1581,1589,1596,1604,1613,1621,1628,1637,1646,1655,1663,1670,1678,1686,1693,1702,1709,1717,1726,1733,1741,1750,1759,1768,1776,1784,1792,1800,1807,1816,1824,1832,1839,1847,1854,1860,1868,1874,1883,1892,1900,1906,1913,1921,1929,1938,1946,1954,1960,1969,1978,1986,1992,1999,2008,2017,2024,2031,2037,2045,2052,2059,2067,2074,2081,2089,2098,2107,2116,2123,2131,2139,2146,2153,2160,2167,2174,2181,2188,2194,2201,2209,2218,2223,2230,2236,2242,2250,2257,2263,2270,2278,2285,2294,2300,2306,2313,2319,2327,2333,2341,2350,2355,2364,2373,2381,2386,2392,2400,2408,2415,2423,2431,2438,2445,2453,2459,2467,2473,2478,2485,2493,2501,2509,2515,2521,2528,2535,2542,2550,2557,2566,2574,2582,2590,2599,2606,2612,2620,2627,2635,2642,2650,2656,2663,2669,2676,2681,2687,2695,2702,2709,2715,2721,2726,2731,2738,2745,2752,2758,2764,2771,2779,2786,2792,2799,2805,2810,2815,2822,2826,2831,2837,2840,2847,2853,2858,2862,2867,2873,2880,2886,2893,2898,2905,2912,2919,2927,2934,2937,2942,2949,2955,2962,2967,2973,2978,2984,2990,2997,3005,3012,3019,3026,3034,3039,3047],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",112.77,114.74,112.15,2.26,2.03,1929112.268002,25947,113.4596,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":58,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",110.72,111.58,108.96,111.13,0.16,1707709.404725,29116,110.7116,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",112,112.46,109.31,110.95,-0.55,-0.49,1846792.650353,21467,110.7434,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",110.58,112.34,110.57,111.5,0.45,0.41,1510182.129136,22414,111.3322,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",110.9,112.265,109.65,111.05,-0.33,-0.3,1320863.447448,21938,110.965,{"date":242,"open":243,"high":244,"low":200,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",113.82,114.5,111.38,-2.71,-2.38,1300087.407021,26295,111.7224,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",114.56,115.0599,113.18,114.09,-1,-0.87,1036543.929586,21341,114.1974,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",115.75,117.315,114.79,115.09,-3.04,-2.57,1827734.575793,29102,115.7207,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",116.45,118.465,118.13,1.24,1.06,1594034.906676,25220,117.894,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",115.48,117.135,114.3901,116.89,2.55,2.23,1218440.071101,22495,116.5261,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",114.4,114.73,112.61,114.34,0.34,0.3,2887860.277431,23720,114.2383,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",113.79,114.87,113.45,114,1.85,1.65,1812859.047068,25249,114.0496,{"date":317,"open":318,"high":319,"low":320,"close":192,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",112.85,115.3,111.99,0.11,0.1,1811110.45272,25538,112.8911,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",111.11,113.225,109.13,112.04,-0.02,1583969.191836,28176,112.0123,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":246,"volume":343,"transactions":344,"vwap":345},"2026-09-14",113.26,114.2,110.5,112.06,-3.12,1414782.758286,28807,112.6359,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",114.26,115.98,113.54,115.18,2.28,2.02,1352633.815133,19858,115.0732,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",114.78,115.4409,112.535,112.9,-2.32,-2.01,1235643.744676,21744,113.226,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",115.79,116.9151,114.8,115.22,-0.86,-0.74,1408239.908441,25070,115.3957,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",117.05,119.42,116.05,116.08,-0.78,-0.67,1769146.302643,27853,117.142,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",114.57,117.13,116.86,1.88,1.64,1342783.639013,20268,116.702,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",113.27,115.37,111.85,114.98,3.14,2.81,1691041.94607,25588,114.2791,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":247,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",114.02,115.7622,110.77,111.84,-2.08,2651111.522275,31588,111.8865,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",115.6,116.425,112.7,114.22,-1.13,-0.98,2248542.257514,29501,114.1278,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",116.35,116.83,113.36,115.35,-2.05,-1.75,2558039.177519,30035,115.0736,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",122.89,123.03,116.185,117.4,-5.29,-4.31,1144451.759679,22996,118.0895,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",122.64,125.395,122.06,122.69,1.26,1.04,1257760.072809,24552,122.9297,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",120.77,122.68,120.66,121.43,0.53,0.44,1338737.275972,20754,121.3897,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":93,"volume":483,"transactions":484,"vwap":485},"2026-08-25",122.62,123.86,120.595,120.9,-0.29,986656.66476,20420,121.7844,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",121.69,117.85,121.19,-0.83,-0.68,1555235.615953,29442,120.226,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",123.28,125.01,121.58,122.02,-0.92,-0.75,827981.354509,18410,122.4204,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",122.08,123.93,121.3,122.94,0.86,0.7,1379864.496778,21895,122.87,{"date":519,"open":520,"high":521,"low":522,"close":509,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",127.56,129.07,120.2,-4.59,-3.62,1479483.960414,31867,121.8308,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",129.45,130,126.63,126.67,-3.23,-2.49,1213266.062213,23835,127.2637,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",129.2,130.05,126.13,129.9,0.47,0.36,1176726.249619,22533,129.015,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":407,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",126.38,129.85,124.77,129.43,2.22,872279.763534,20361,128.6656,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":193,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",124.67,126.915,124.01,126.62,1.82,1177875.365804,21119,126.0547,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",122.39,125.03,124.36,1.97,1.61,1094852.922214,20908,124.3433,{"date":581,"open":582,"high":583,"low":584,"close":572,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",121.92,123.25,121.835,0.83,0.68,1501719.864996,23527,122.4741,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":226,"percent_change":300,"volume":596,"transactions":597,"vwap":598},"2026-08-10",120.48,122.82,120.3,121.56,2008035.853984,28863,121.5641,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",122.7,123.26,120.53,121.15,-0.81,-0.66,1486319.938409,28399,121.5461,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",127.26,127.585,121.4,121.96,-5.17,-4.07,2651472.778124,34874,122.8,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",128.9,129.4,120.42,127.13,1.62,1.29,2697563.417782,40902,125.2964,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",123.05,126.365,121.885,125.51,1.43,1.15,2115178.099519,36634,125.1085,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",122.17,125.585,119.82,124.08,1.76,1.44,2029669.17366,27440,123.6229,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":363,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",126.27,122.13,122.32,-1.86,2938604.882523,27719,122.7919,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",123.04,126.68,122.5,124.64,3.89,3.22,2740046.504106,38147,125.0329,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",124.61,125.12,120.51,120.75,-4.95,-3.94,1800673.985105,31732,121.7133,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",126.35,126.525,122.815,125.7,-1.29,-1.02,1116414.933451,23619,125.4435,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",129.64,132.5298,124.7075,126.99,-1.32,-1.03,1454691.495795,29628,126.5866,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",127.02,132.87,125.33,128.31,3.76,3.02,1808130.102682,33456,129.5637,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",122.81,126.175,122.14,124.55,0.04,0.03,1641506.288656,23462,124.8855,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",125.52,126.244,123.98,124.51,-1.05,-0.84,1229842.507329,23361,124.5341,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",125.23,128.26,124.9688,125.56,1.33,1.07,1537338.911876,26522,126.1907,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":226,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",123.66,125.91,122.74,124.23,0.33,1775632.629012,27873,123.9714,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-17",120.74,125.11,119.12,123.82,2.16,1.78,2105100,{"date":771,"open":772,"high":773,"low":511,"close":774,"change":659,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-16",123.080002,124.47,121.66,-1.51,2244300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":513,"percent_change":514,"volume":783,"transactions":9,"vwap":782},"2026-07-15",122.98,123.69,118.66,123.52,2946900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-14",122.78,123.7,120.82,122.66,0.29,0.24,2580300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":513,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-13",120.78,123.96,120.72,122.37,0.71,2813900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":194,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-10",119.67,121.95,118.080002,121.51,1.7,1834500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",116,119.53,115.28,119.48,4.02,3.48,1802600,{"date":819,"open":351,"high":820,"low":821,"close":822,"change":482,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-08",117.47,114.33,115.46,-0.25,2340600,{"date":826,"open":827,"high":828,"low":829,"close":264,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":264},"2026-07-07",116.67,117.3,114.65,-0.63,-0.54,2791400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":385,"percent_change":386,"volume":839,"transactions":9,"vwap":838},"2026-07-06",117.9,118.83,114.72,116.38,1911800,{"date":841,"open":842,"high":720,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",121.81,115.68,117.16,-4.74,-3.89,2957700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",125.62,126.53,121.25,121.9,-4.41,-3.49,2204100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",128.45,129.19,124.52,126.31,-3.66,-2.82,1782700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":659,"volume":873,"transactions":9,"vwap":871},"2026-06-29",131.72,133.71001,128.32001,129.97,-2.47,1210900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":65,"volume":881,"transactions":9,"vwap":879},"2026-06-26",130.47,132.62,129.49001,132.44,1.38,2134000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":545,"percent_change":546,"volume":888,"transactions":9,"vwap":887},"2026-06-25",132.28,132.99001,128.75,131.059998,2267700,{"date":890,"open":891,"high":30,"low":892,"close":893,"change":872,"percent_change":659,"volume":894,"transactions":9,"vwap":893},"2026-06-24",134.10001,129.66,130.59,2322500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",129.75,133.57001,129.39999,133.059998,1.2,0.91,1969200,{"date":905,"open":906,"high":885,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",128.89999,127.95,131.86,4.03,3.15,1732800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",128.83,129.21001,126.76,127.83,2.39,1.91,2110400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",128.27,129.5,125.42,125.44,-2.77,-2.16,1304200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",128.66,130.7,127.43,128.21001,1.93,1.53,1669700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":503,"volume":946,"transactions":9,"vwap":944},"2026-06-15",128.78999,128.82001,125.69,126.28,-0.96,1257000,{"date":948,"open":949,"high":907,"low":950,"close":951,"change":952,"percent_change":312,"volume":953,"transactions":9,"vwap":951},"2026-06-12",125.74,125.53,127.24,2.07,928200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",124.16,125.79,122.72,125.17,1.81,1.47,1239400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",125.29,126.46,123.27,123.36,-2.78,-2.2,846400,{"date":973,"open":974,"high":975,"low":572,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",125.27,126.17,126.14,2.64,2.14,1368900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":26,"volume":987,"transactions":9,"vwap":985},"2026-06-08",126.55,127.040001,123.34,123.5,-1.16,1436400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",129.039993,129.32001,124.18,124.66,-5.59,-4.29,1706500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",129.25,130.28,125.6,130.25,2.3,1.8,1318600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":907,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":907},"2026-06-03",128.0099945,130.74001,127.72,-0.51,-0.4,1205200,{"date":1015,"open":565,"high":1016,"low":851,"close":1017,"change":1018,"percent_change":312,"volume":1019,"transactions":9,"vwap":1017},"2026-06-02",129.48,128.46001,2.08,1465800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":552,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":552},"2026-06-01",126.7,129.87,125.43,-1.87,-1.46,1508200,{"date":1029,"open":1030,"high":859,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",126.75,125,128.25,1.42,1.12,2365400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",127,128.57001,125.71,126.83,-0.18,-0.14,1026000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",127.9,128.67,126.84,127.010002,-1.39,-1.08,1255000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":937,"volume":1061,"transactions":9,"vwap":1059},"2026-05-26",127.88,129.47,126.96,128.39999,1.94,1003700,{"date":1063,"open":1064,"high":923,"low":1065,"close":966,"change":258,"percent_change":492,"volume":1066,"transactions":9,"vwap":966},"2026-05-22",128,126.18,949800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-21",125.5,127.46,124.81,127.33,1.52,1.21,1342200,{"date":1077,"open":1078,"high":1079,"low":756,"close":1080,"change":1081,"percent_change":311,"volume":1082,"transactions":9,"vwap":1080},"2026-05-20",124.45,126.080002,125.81,2.29,1025600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":782,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":782},"2026-05-19",123.12,124.76,122.050003,-0.44,-0.35,964700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":796,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":796},"2026-05-18",125.87,126.34,122.86,-1.11,-0.89,1032700,{"date":1100,"open":1101,"high":1101,"low":985,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-15",126.88,125.07,-2.68,-2.1,1249400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":628,"volume":1113,"transactions":9,"vwap":1111},"2026-05-14",126.42,128.14,125.22,127.75,1.63,1051400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-13",126.099998,127.17,123.29,126.12,-0.09,-0.07,1742000,{"date":1124,"open":1125,"high":915,"low":1031,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-12",128.97,126.21,-3.75,-2.89,2047400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1034,"percent_change":51,"volume":1136,"transactions":9,"vwap":1135},"2026-05-11",129.98,131.55,129.11,129.96001,1358900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":194,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-08",127.91,129.75999,127.2,128.84,1.6,1141500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-07",132,132.69,125.3,126.81,-5.25,-3.98,2182400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":546,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-06",132.32001,134.089996,131.23,132.059998,0.27,1677500,{"date":1163,"open":1164,"high":1165,"low":1059,"close":1166,"change":816,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-05-05",129.8,131.83,131.7,2.71,2242100,{"date":1170,"open":1171,"high":1032,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-04",126.82,126.45,128.22,1.03,0.81,1494900,{"date":1178,"open":1179,"high":1180,"low":668,"close":1181,"change":901,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-05-01",126.85,127.94,127.19,0.95,2399900,{"date":1185,"open":1186,"high":1187,"low":275,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-30",116.87,126.43,125.99,11.47,10.02,5039300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-29",112.010002,114.9,111.2,114.52,1.9,1.69,1848600,{"date":1202,"open":1203,"high":21,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-04-28",112.62,110,-0.13,-0.12,1882400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-27",116.07,116.99,112.55,112.75,-3.28,-2.83,1712600,{"date":1218,"open":838,"high":1219,"low":1220,"close":1221,"change":1120,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-24",117.89,115.83,116.029999,-0.08,1642700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1096,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-23",117.71,118.029999,115.89,116.12,-0.95,1390400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1011,"volume":1239,"transactions":9,"vwap":1237},"2026-04-22",119.39,119.94,117.21,117.23,-0.6,1355500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-21",120.71,121,117.74,117.83,-2.7,-2.24,1526800,{"date":1250,"open":1251,"high":763,"low":1252,"close":603,"change":1253,"percent_change":1018,"volume":1254,"transactions":9,"vwap":603},"2026-04-20",118,117.51,2.46,1447600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":300,"percent_change":790,"volume":1261,"transactions":9,"vwap":1260},"2026-04-17",118.55,119.15,116.96,118.07,1938900,{"date":1263,"open":296,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-16",118.019997,113.85,117.73,4.18,3.68,1830900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-15",113.91,114.14,112.79,113.55,-0.48,-0.42,998100,{"date":1280,"open":1281,"high":1282,"low":192,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-14",112.88,114.3,114.029999,2.15,1.92,1107700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1081,"volume":1294,"transactions":9,"vwap":1292},"2026-04-13",109.3,111.92,108.31,111.88,2.51,1085500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":586,"percent_change":126,"volume":1301,"transactions":9,"vwap":1300},"2026-04-10",108.99,109.49,108.41,109.37,1062400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":576,"volume":1309,"transactions":9,"vwap":1307},"2026-04-09",107,109.64,106.83,108.69,1.72,1185600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":978,"volume":1317,"transactions":9,"vwap":1315},"2026-04-08",108.21,108.39,106.25,106.97,2.24,1580500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":121,"volume":1325,"transactions":9,"vwap":1323},"2026-04-07",103.64,105.099998,102.47,104.73,0.37,831400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":279,"percent_change":1174,"volume":1332,"transactions":9,"vwap":1331},"2026-04-06",103,104.77,102.61,104.36,1090000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-02",99.9,103.53,99.17,103.3,2.35,2.33,1113900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-01",103.059998,104.080002,100.9,100.95,-1.19,-1.17,1505500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",99.050003,103.24,98.5,102.14,4.54,4.65,2005000,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-30",100.029999,96.91,97.6,-0.7,-0.71,1308000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-27",99.24,100.27,97.83,98.3,-1.91,1367700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-26",99.81,101.040001,99.029999,100.21,-0.32,1126300,{"date":1385,"open":1386,"high":1387,"low":1362,"close":1388,"change":1042,"percent_change":1042,"volume":1389,"transactions":9,"vwap":1388},"2026-03-25",102.080002,102.23,100.53,1443800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-24",101.8,102.87,100.36,100.71,-1.23,-1.21,1337000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1340,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-23",102.52,103.78,101.029999,101.94,2.34,1566700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-20",104.74,105.58,99.51,99.61,-5.33,-5.08,3054000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":92,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-19",104.43,105.7,103.57,104.94,-0.76,1484500,{"date":1425,"open":1426,"high":1427,"low":1419,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-18",107.62,108.22,105.74,-2.22,-2.06,1163900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":472,"percent_change":226,"volume":1438,"transactions":9,"vwap":1437},"2026-03-17",108.25,109.19,107.15,107.96,1279600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":586,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-16",107.74,108.55,106.82,107.52,0.64,1368100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":831,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-13",108.94,109.61,106.61,106.84,-0.5,1319300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-12",106.87,108.77,105.87,107.38,-0.21,-0.2,1526700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1042,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-11",107.29,108.75,106.35,107.59,-0.17,1432500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":126,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-10",106.77,108.79,106.23,107.77,0.59,1187500,{"date":1481,"open":1482,"high":1483,"low":1401,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-09",104.22,107.66,107.14,1.96,1.86,1292200,{"date":1489,"open":1490,"high":1451,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-06",106.07,104.89,105.18,-2.12,-1.98,878900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":831,"percent_change":1453,"volume":1502,"transactions":9,"vwap":1501},"2026-03-05",105.61,107.56,104.62,107.3,1592800,{"date":1504,"open":1441,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-04",108.13,106.34,107.84,0.06,1313200,{"date":1511,"open":1512,"high":1434,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-03",107.6,104.68,107.78,-2.55,-2.31,1419500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":311,"volume":1525,"transactions":9,"vwap":1523},"2026-03-02",107.27,110.84,106.59,110.33,2,1767400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":692,"percent_change":26,"volume":1532,"transactions":9,"vwap":1531},"2026-02-27",108.26,110.73,107.72,108.33,3133200,{"date":1534,"open":1535,"high":425,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-26",112.24,107.79,109.35,-2.43,-2.17,1609500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1026,"percent_change":691,"volume":1547,"transactions":9,"vwap":1546},"2026-02-25",113.63,115.24,111.040001,111.78,2297800,{"date":1549,"open":1550,"high":1551,"low":221,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-24",111.25,113.34,113.24,2.05,1.84,1616300,{"date":1557,"open":1558,"high":1559,"low":1300,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-23",109.84,111.46,111.19,0.9,0.82,1843300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":978,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-20",108.17,110.37,107.37,110.29,1.98,1521300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-19",106.2,108.45,105.25,108.15,2.32,2.19,1700000,{"date":1582,"open":1583,"high":330,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-18",108.59,105.14,105.83,-2.96,-2.72,2159400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1475,"change":1594,"percent_change":1230,"volume":1595,"transactions":9,"vwap":1475},"2026-02-17",110.98,111.63,108.019997,-1.04,2501200,{"date":1597,"open":1304,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-13",110.89,106.089996,109.83,3.83,3.61,4050300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-12",103.61,110.91,103.39,106,5.78,5.77,5864300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":902,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-11",99.72,100.61,98.71,100.22,0.92,2802500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":290,"percent_change":1003,"volume":1627,"transactions":9,"vwap":1626},"2026-02-10",97.3,100.23,96.41,99.31,1891400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-09",95.67,97.67,95.019997,97.080002,1.3,1.36,1745300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-06",90.83,96.44,89.58,95.78,6.83,7.68,2458500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-05",89.88,90.029999,88.61,88.95,-1.12,-1.24,1510100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":312,"volume":1662,"transactions":9,"vwap":1660},"2026-02-04",88.77,91.64,87.9,90.07,1.46,2076600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1650,"change":605,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1650},"2026-02-03",89.2,89.9,87.099998,-0.91,1753800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":246,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-02-02",91.54,92.45,89.18,89.42,-2.94,1827800,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-30",92.73,90.13,92.13,-0.9,-0.97,2720800,{"date":1687,"open":1688,"high":1689,"low":1672,"close":1690,"change":1691,"percent_change":513,"volume":1692,"transactions":9,"vwap":1690},"2026-01-29",93,93.64,93.029999,0.79,1186900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-28",91.92,93.050003,91.57,92.24,0.52,0.57,1405200,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1493,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-27",93.8,90.74,91.72,-2.26,2438200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1160,"volume":1716,"transactions":9,"vwap":1714},"2026-01-26",93.77,94.62,93.35,93.84,0.25,1154800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-23",93.9,94.23,92.66,93.59,-0.26,-0.28,1197300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":724,"percent_change":724,"volume":1732,"transactions":9,"vwap":1731},"2026-01-22",94.25,95.12,93.17,93.85,1576300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1661,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-21",93.010002,93.89,91.62,93.81,1.58,1888000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-20",94.72,94.9,91.99,92.35,-3.58,-3.73,2359100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-16",92.55,96.5,92.3,95.93,3.26,3.52,3151500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-15",92.41,93.63,91.58,92.67,1.13,1.23,1696200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1672,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1672},"2026-01-14",91.9,92.25,89.68,-0.59,-0.64,2115400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1682,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1682},"2026-01-13",90,92.72,89.019997,2.63,2.94,2313500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":121,"volume":1791,"transactions":9,"vwap":1789},"2026-01-12",88.84,89.63,88.25,89.5,0.31,1411400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":978,"volume":1799,"transactions":9,"vwap":1797},"2026-01-09",87.72,89.91,87.62,89.19,1.87,1475900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1160,"percent_change":1790,"volume":1806,"transactions":9,"vwap":1805},"2026-01-08",86.67,88.019997,86,87.32,2162000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-07",85.34,88.89,84.8,87.050003,2.17,2.56,2636000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1074,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2026-01-06",83.7,86.72,83.44,84.88,1.45,2020400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1699,"volume":1831,"transactions":9,"vwap":1829},"2026-01-05",83.15,84.2,81.74,83.67,0.43,2557700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":790,"percent_change":121,"volume":1838,"transactions":9,"vwap":1837},"2026-01-02",83,83.77,82.34,83.24,1900100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":215,"volume":1846,"transactions":9,"vwap":1844},"2025-12-31",83.2,83.51,82.49,82.95,-0.41,1979300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":111,"percent_change":167,"volume":1853,"transactions":9,"vwap":1852},"2025-12-30",82.63,83.5,82.29,83.36,1288500,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1849,"change":1445,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1849},"2025-12-29",81.9,82.89,0.78,1225200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":471,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-26",81.38,82.14,80.72,81.99,0.65,858100,{"date":1869,"open":1870,"high":1856,"low":1871,"close":1872,"change":43,"percent_change":1562,"volume":1873,"transactions":9,"vwap":1872},"2025-12-24",80.69,80.63,81.46,728500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-23",80.96,81.050003,79.5,80.8,-0.22,-0.27,1476500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-22",80,81.19,79.21,81.019997,0.93,1.16,1736200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1766,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-19",78.89,80.37,78.23,80.089996,1.56,6057700,{"date":1901,"open":1877,"high":1902,"low":31,"close":1903,"change":1904,"percent_change":386,"volume":1905,"transactions":9,"vwap":1903},"2025-12-18",81.28,78.86,-0.53,2673100,{"date":1907,"open":1877,"high":1843,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-17",79.050003,79.39,-1.61,-1.99,3152100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":439,"volume":1920,"transactions":9,"vwap":1918},"2025-12-16",82.66,82.94,80.29,81,-1.44,2134800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1668,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-15",83.11,83.83,82,82.44,-1.09,2697200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-12",88.5,88.83,81.65,83.35,-4.68,-5.32,3224900,{"date":1939,"open":1940,"high":1931,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-11",85.73,83.9,88.029999,2.53,2.96,2311200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":545,"volume":1953,"transactions":9,"vwap":1951},"2025-12-10",85.15,86.64,83.78,85.5,0.4,1762800,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":162,"percent_change":1691,"volume":1959,"transactions":9,"vwap":1958},"2025-12-09",84.46,85.64,85.099998,1446600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-08",84.25,84.79,83.16,84.43,0.12,0.14,1965300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-05",84.76,85.44,83.92,84.31,-0.72,-0.85,1476400,{"date":1979,"open":1842,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-04",85.28,83.42,85.029999,0.75,0.89,1589600,{"date":1987,"open":1916,"high":1988,"low":1925,"close":1989,"change":1990,"percent_change":566,"volume":1991,"transactions":9,"vwap":1989},"2025-12-03",84.36,84.28,1.51,1466400,{"date":1993,"open":1994,"high":1841,"low":1995,"close":1996,"change":1997,"percent_change":1121,"volume":1998,"transactions":9,"vwap":1996},"2025-12-02",82.99,82.15,82.77,-0.06,1394300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-01",84.5,85,82.72,82.83,-3.52,-4.08,1945500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-28",85.93,86.42,85.38,86.35,0.13,0.15,735900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":106,"percent_change":1866,"volume":2023,"transactions":9,"vwap":2022},"2025-11-26",85.53,86.93,85.25,86.22,1494200,{"date":2025,"open":2026,"high":2027,"low":1820,"close":2028,"change":1889,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-25",85.059998,86.4,85.66,1.1,2698300,{"date":2032,"open":2033,"high":2028,"low":2034,"close":2035,"change":482,"percent_change":146,"volume":2036,"transactions":9,"vwap":2035},"2025-11-24",85.35,82.38,84.73,3691200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":353,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-21",83.029999,86.27,82.16,85.019997,2.43,3586400,{"date":2046,"open":2047,"high":2048,"low":1857,"close":1834,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1834},"2025-11-20",88,89.48,-3.7,-4.27,3687800,{"date":2053,"open":2054,"high":2055,"low":1851,"close":2056,"change":2057,"percent_change":1128,"volume":2058,"transactions":9,"vwap":2056},"2025-11-19",89.52,90.010002,86.7,-2.58,6190600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":586,"volume":2066,"transactions":9,"vwap":2064},"2025-11-18",88.66,90.18,86.97,89.28,0.6,3577200,{"date":2068,"open":1737,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1676,"volume":2073,"transactions":9,"vwap":2071},"2025-11-17",91.81,88.64,88.68,-2.69,2553700,{"date":2075,"open":2076,"high":1690,"low":2077,"close":2078,"change":2079,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-14",90.44,89,91.37,0,2427200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2078,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2078},"2025-11-13",97.34,97.61,91.019997,-6.72,-6.85,4391500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-12",101.34,101.64,98.080002,98.089996,-3.06,-3.03,1705200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-11",103.080002,103.65,100.33,101.15,-1.18,-1.15,1807600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-10",104.12,104.67,102.19,102.33,-1.79,-1.72,1776500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2109,"change":1756,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2109},"2025-11-07",100.93,104.19,99.66,3.23,2261800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-11-06",100.040001,101.86,99.21,100.86,0.39,1494600,{"date":2132,"open":2133,"high":2134,"low":1363,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-05",103.63,106.85,100.47,-2.85,-2.76,3221900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1089,"percent_change":146,"volume":2145,"transactions":9,"vwap":2144},"2025-11-04",102.68,103.86,102,103.32,1618400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":116,"percent_change":514,"volume":2152,"transactions":9,"vwap":2151},"2025-11-03",102.51,103.82,101.43,103.67,1811100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":312,"percent_change":1112,"volume":2159,"transactions":9,"vwap":2158},"2025-10-31",100.82,103.94,100.35,102.95,1604100,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-30",100.98,103.59,101.3,-0.04,1154900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2091,"change":246,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2091},"2025-10-29",103.84,103.87,101.089996,-2.6,1032800,{"date":2175,"open":1498,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1707,"volume":2180,"transactions":9,"vwap":2178},"2025-10-28",105.65,103.72,104.050003,-2.41,766300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1766,"percent_change":155,"volume":2187,"transactions":9,"vwap":2186},"2025-10-27",105.84,106.67,104.65,106.46,876800,{"date":2189,"open":1492,"high":1306,"low":2190,"close":2191,"change":1634,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-24",104.52,105.23,1.25,788700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":332,"percent_change":332,"volume":2200,"transactions":9,"vwap":2199},"2025-10-23",103.96,104.33,102.54,103.93,756900,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1088,"volume":2208,"transactions":9,"vwap":2206},"2025-10-22",104.16,105,102.029999,103.95,-0.46,886400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-21",105.44,106.059998,102.79,104.41,-1.42,-1.34,863200,{"date":2219,"open":2220,"high":1609,"low":2221,"close":1585,"change":2192,"percent_change":901,"volume":2222,"transactions":9,"vwap":1585},"2025-10-20",105.38,104.81,989000,{"date":2224,"open":2225,"high":2226,"low":2144,"close":2227,"change":1397,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-17",105.11,105.9,104.58,-1.14,1219000,{"date":2231,"open":2232,"high":1568,"low":2233,"close":2234,"change":725,"percent_change":725,"volume":2235,"transactions":9,"vwap":2234},"2025-10-16",105.6,104.97,105.79,915700,{"date":2237,"open":2238,"high":1577,"low":2149,"close":2239,"change":2240,"percent_change":1578,"volume":2241,"transactions":9,"vwap":2239},"2025-10-15",104.3,105.76,2.4,1847400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1890,"volume":2249,"transactions":9,"vwap":2247},"2025-10-14",101.39,103.38,100.88,103.36,1.19,994700,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2254,"change":757,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-10-13",103.14,103.75,102.17,0.32,1610800,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":1586,"volume":2262,"transactions":9,"vwap":2260},"2025-10-10",105.49,101.84,-3.11,1796300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1088,"percent_change":1277,"volume":2269,"transactions":9,"vwap":2268},"2025-10-09",105.64,106.12,104.51,104.95,1076700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1453,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-08",105.3,106.56,104.78,105.39,-0.47,1437300,{"date":2279,"open":2280,"high":1306,"low":2281,"close":2282,"change":1276,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-07",106.69,105.15,105.89,-0.45,1161600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-06",104.92,107.089996,104.84,106.37,1.57,1.5,1336400,{"date":2295,"open":2296,"high":1468,"low":2297,"close":2298,"change":2292,"percent_change":1822,"volume":2299,"transactions":9,"vwap":2298},"2025-10-03",103.77,103.42,104.8,1766000,{"date":2301,"open":2302,"high":2303,"low":1356,"close":1338,"change":461,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1338},"2025-10-02",102.37,103.43,1.02,1068500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2255,"percent_change":1790,"volume":2312,"transactions":9,"vwap":2311},"2025-10-01",101.76,103.26,101.16,102.26,1375500,{"date":2314,"open":2315,"high":2316,"low":2135,"close":1404,"change":2317,"percent_change":1739,"volume":2318,"transactions":9,"vwap":1404},"2025-09-30",100.76,102.16,1.59,1295000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2157,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2157},"2025-09-29",101.57,101.79,99.71,-0.58,-0.57,1961000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2118,"change":2014,"percent_change":2014,"volume":2332,"transactions":9,"vwap":2118},"2025-09-26",101,101.96,100.45,1117200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1277,"volume":2340,"transactions":9,"vwap":2338},"2025-09-25",100.58,102.13,100.38,100.8,-0.43,1287500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-24",103.5,103.7,101.21,101.23,-2.86,-2.75,1407800,{"date":2351,"open":2196,"high":1409,"low":2247,"close":2352,"change":2353,"percent_change":1089,"volume":2354,"transactions":9,"vwap":2352},"2025-09-23",104.089996,-0.37,1611300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-22",100.41,104.72,99.82,104.46,4.57,4.58,2136600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-19",99.34,100.66,98.49,99.89,0.97,0.98,3124200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-18",99.63,100.63,98.47,98.92,-0.56,992300,{"date":2382,"open":2376,"high":2092,"low":2383,"close":2384,"change":258,"percent_change":258,"volume":2385,"transactions":9,"vwap":2384},"2025-09-17",99.39,99.48,1489200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2157,"change":471,"percent_change":471,"volume":2391,"transactions":9,"vwap":2157},"2025-09-16",100.16,101.019997,98.28,2064900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2359,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2359},"2025-09-15",96.27,100.49,96.07,3.13,3.24,1870800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1539,"volume":2407,"transactions":9,"vwap":2405},"2025-09-12",98.66,99.6,96.68,96.69,-2.14,1135600,{"date":2409,"open":1364,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":650,"volume":2414,"transactions":9,"vwap":2412},"2025-09-11",99.14,97.52,98.83,1.4,1812200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1691,"volume":2422,"transactions":9,"vwap":2420},"2025-09-10",96.56,99.16,96.52,97.43,0.76,1874300,{"date":2424,"open":1698,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-09",96.8,92.12,96.67,4.24,4.59,1857800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1715,"percent_change":1160,"volume":2437,"transactions":9,"vwap":2436},"2025-09-08",91.29,92.5,90.53,92.43,1614500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2029,"percent_change":1074,"volume":2444,"transactions":9,"vwap":2443},"2025-09-05",92.27,93.53,91.31,92.18,1071100,{"date":2446,"open":1795,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-04",91.15,89.65,91.080002,1.27,1.41,1329100,{"date":2454,"open":2455,"high":1778,"low":2456,"close":2457,"change":121,"percent_change":2129,"volume":2458,"transactions":9,"vwap":2457},"2025-09-03",88.94,87.8,89.81,2038800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2261,"volume":2466,"transactions":9,"vwap":2464},"2025-09-02",91.050003,91.17,88.76,89.46,-2.87,1768600,{"date":2468,"open":2469,"high":2436,"low":2470,"close":2471,"change":546,"percent_change":2129,"volume":2472,"transactions":9,"vwap":2471},"2025-08-29",92.040001,91.5,92.33,1108800,{"date":2474,"open":2434,"high":2434,"low":2475,"close":2476,"change":322,"percent_change":321,"volume":2477,"transactions":9,"vwap":2476},"2025-08-28",91.12,91.97,725300,{"date":2479,"open":2480,"high":1746,"low":2481,"close":2482,"change":472,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-27",91.71,91.45,91.87,0.48,868300,{"date":2486,"open":1672,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-26",92.53,91.14,91.43,-0.36,-0.39,1109700,{"date":2494,"open":1731,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-25",94,91.76,91.79,-2.07,-2.21,999100,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-22",90.86,95,93.86,3.31,3.66,1166300,{"date":2510,"open":2511,"high":2433,"low":2512,"close":2513,"change":375,"percent_change":605,"volume":2514,"transactions":9,"vwap":2513},"2025-08-21",90.84,89.74,90.55,921900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2433,"change":1881,"percent_change":482,"volume":2520,"transactions":9,"vwap":2433},"2025-08-20",91.88,92.65,90.91,1212600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1562,"percent_change":1561,"volume":2527,"transactions":9,"vwap":2526},"2025-08-19",90.9,91.96,90.51,91.56,1270200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":1705,"change":503,"percent_change":2533,"volume":2534,"transactions":9,"vwap":1705},"2025-08-18",91.65,91.75,90.22,-0.82,926000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":136,"percent_change":322,"volume":2541,"transactions":9,"vwap":2540},"2025-08-15",91.67,92.14,91.18,91.49,1159800,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":269,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-08-14",93.27,93.29,90.41,91.4,-2.73,1508800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":566,"percent_change":1570,"volume":2556,"transactions":9,"vwap":2555},"2025-08-13",92.47,94.45,92.38,93.97,1783100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-12",90.2,92.22,89.83,92.15,2.6,2.9,1217500,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":492,"volume":2573,"transactions":9,"vwap":2571},"2025-08-11",89.76,90.48,89.099998,89.55,-0.61,1306800,{"date":2575,"open":2576,"high":2577,"low":1778,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-08",92.019997,92.8,90.16,-1.67,-1.82,1555500,{"date":2583,"open":1681,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-07",92.010002,89.22,91.83,1.79,1.99,3068600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-06",98.050003,98.15,89.050003,90.040001,-5.51,-5.77,4971400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1858,"percent_change":1562,"volume":2605,"transactions":9,"vwap":2604},"2025-08-05",95.31,96,94.24,95.55,1828800,{"date":2607,"open":2608,"high":2609,"low":2505,"close":2610,"change":1445,"percent_change":586,"volume":2611,"transactions":9,"vwap":2610},"2025-08-04",94.089996,95.23,94.77,1533600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":534,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-08-01",97.2,97.87,93.46,94.13,-3.32,1501000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1773,"percent_change":1238,"volume":2626,"transactions":9,"vwap":2625},"2025-07-31",97.75,98.2,97.14,97.36,1322100,{"date":2628,"open":2629,"high":2120,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-30",99.15,97.29,97.95,-1.47,-1.48,879100,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1033,"percent_change":1822,"volume":2641,"transactions":9,"vwap":2640},"2025-07-29",98.52,99.47,97.9,99.42,861900,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2216,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-28",99.19,99.22,97.63,98,-1.35,783100,{"date":2651,"open":2410,"high":2652,"low":2653,"close":2366,"change":1700,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2366},"2025-07-25",99.5,97.94,0.58,654700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2572,"percent_change":2572,"volume":2662,"transactions":9,"vwap":2661},"2025-07-24",99.38,99.59,98.7,98.77,795200,{"date":2664,"open":2665,"high":2359,"low":2666,"close":2658,"change":2667,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2658},"2025-07-23",99.33,98.65,0.08,647000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1700,"percent_change":2654,"volume":2675,"transactions":9,"vwap":2674},"2025-07-22",98.73,99.55,98.33,99.3,858000,{"date":2677,"open":2678,"high":1362,"low":1373,"close":2671,"change":2679,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2671},"2025-07-21",99.64,-0.94,1137600,{"date":2682,"open":2378,"high":2683,"low":2684,"close":2685,"change":2371,"percent_change":131,"volume":2686,"transactions":9,"vwap":2685},"2025-07-18",100.25,98.89,99.67,865500,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":225,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-17",98.11,99.059998,97.44,98.69,0.46,1097400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2698,"change":2371,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-16",97.59,98.24,96.33,1.01,1022900,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":375,"percent_change":1422,"volume":2708,"transactions":9,"vwap":2707},"2025-07-15",98.55,99.18,96.79,97.26,1743100,{"date":2710,"open":2631,"high":2711,"low":2712,"close":2647,"change":2713,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2647},"2025-07-14",98.62,97.48,0.01,896000,{"date":2716,"open":2647,"high":2717,"low":2718,"close":2719,"change":1684,"percent_change":428,"volume":2720,"transactions":9,"vwap":2719},"2025-07-11",98.72,97.46,97.99,1057400,{"date":2722,"open":2383,"high":2369,"low":2723,"close":2724,"change":482,"percent_change":482,"volume":2725,"transactions":9,"vwap":2724},"2025-07-10",98.019997,98.96,997800,{"date":2727,"open":2125,"high":2728,"low":2127,"close":2729,"change":146,"percent_change":146,"volume":2730,"transactions":9,"vwap":2729},"2025-07-09",100.39,99.25,1353800,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2659,"change":2736,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2659},"2025-07-08",100.010002,100.19,98.76,-0.73,1059600,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2490,"percent_change":2490,"volume":2744,"transactions":9,"vwap":2743},"2025-07-07",100.5,101.4,99.65,100.32,1329600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":747,"percent_change":747,"volume":2751,"transactions":9,"vwap":2750},"2025-07-03",100.37,101.69,100.11,100.68,914600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":1412,"change":1382,"percent_change":1382,"volume":2757,"transactions":9,"vwap":1412},"2025-07-02",99.79,99.95,98.6,2025200,{"date":2759,"open":2760,"high":1328,"low":2678,"close":2761,"change":2762,"percent_change":269,"volume":2763,"transactions":9,"vwap":2761},"2025-07-01",102.019997,99.93,-2.64,2226700,{"date":2765,"open":2766,"high":2767,"low":2750,"close":2768,"change":1160,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-06-30",102.29,102.65,102.57,0.26,2236800,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":880,"volume":2778,"transactions":9,"vwap":2776},"2025-06-27",101.010002,103.25,100.74,102.3,1.39,5715600,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2114,"volume":2785,"transactions":9,"vwap":2783},"2025-06-26",102.55,96.57,100.91,-1.77,3192600,{"date":2787,"open":2788,"high":2287,"low":2789,"close":2141,"change":269,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2141},"2025-06-25",104.45,102.27,-2.44,1561700,{"date":2793,"open":2794,"high":2795,"low":2781,"close":1576,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":1576},"2025-06-24",103.13,105.57,2.2,2.13,1160800,{"date":2800,"open":2801,"high":2802,"low":2367,"close":2803,"change":1308,"percent_change":807,"volume":2804,"transactions":9,"vwap":2803},"2025-06-23",101.14,103.15,103.050003,1013400,{"date":2806,"open":1608,"high":1608,"low":2807,"close":2808,"change":702,"percent_change":691,"volume":2809,"transactions":9,"vwap":2808},"2025-06-20",100.94,101.33,2718500,{"date":2811,"open":2812,"high":2343,"low":2813,"close":2767,"change":1206,"percent_change":1206,"volume":2814,"transactions":9,"vwap":2767},"2025-06-18",102.67,102.39,964900,{"date":2816,"open":2817,"high":2818,"low":2092,"close":2819,"change":514,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-06-17",102.07,103.23,102.77,0.69,1796400,{"date":2823,"open":2824,"high":2802,"low":2171,"close":2817,"change":2483,"percent_change":545,"volume":2825,"transactions":9,"vwap":2817},"2025-06-16",101.35,1470400,{"date":2827,"open":2336,"high":2828,"low":1346,"close":2829,"change":502,"percent_change":1683,"volume":2830,"transactions":9,"vwap":2829},"2025-06-13",102.82,101.59,979200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2148,"change":937,"percent_change":1073,"volume":2836,"transactions":9,"vwap":2148},"2025-06-12",101.17,102.75,101.07,1535100,{"date":2838,"open":2164,"high":2111,"low":1394,"close":2162,"change":1222,"percent_change":1222,"volume":2839,"transactions":9,"vwap":2162},"2025-06-11",1058600,{"date":2841,"open":2842,"high":2092,"low":2843,"close":2844,"change":2845,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-10",101.2,99.91,101.059998,-0.16,1316500,{"date":2848,"open":2849,"high":2148,"low":1403,"close":2850,"change":2851,"percent_change":1684,"volume":2852,"transactions":9,"vwap":2850},"2025-06-09",102.21,101.22,-0.99,1527800,{"date":2854,"open":2111,"high":2855,"low":2856,"close":2849,"change":1889,"percent_change":1619,"volume":2857,"transactions":9,"vwap":2849},"2025-06-06",103.8,101.93,1845700,{"date":2859,"open":2395,"high":1392,"low":2659,"close":2860,"change":747,"percent_change":747,"volume":2861,"transactions":9,"vwap":2860},"2025-06-05",101.28,1491200,{"date":2863,"open":2864,"high":2865,"low":2674,"close":1381,"change":1715,"percent_change":1715,"volume":2866,"transactions":9,"vwap":1381},"2025-06-04",99.97,101.62,1288000,{"date":2868,"open":2869,"high":2683,"low":2704,"close":2870,"change":2871,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-06-03",99.58,99.96,0.49,1126200,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2638,"change":2421,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2638},"2025-06-02",98.19,99.49,96.72,0.77,1477900,{"date":2881,"open":2882,"high":2883,"low":2884,"close":1617,"change":902,"percent_change":1889,"volume":2885,"transactions":9,"vwap":1617},"2025-05-30",97.64,98.88,96.89,4731300,{"date":2887,"open":2647,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":1699,"volume":2892,"transactions":9,"vwap":2890},"2025-05-29",98.9,96.84,97.8,0.51,1247000,{"date":2894,"open":2895,"high":2615,"low":2896,"close":2630,"change":332,"percent_change":332,"volume":2897,"transactions":9,"vwap":2630},"2025-05-28",97.22,96.66,1057900,{"date":2899,"open":2900,"high":2901,"low":2396,"close":2902,"change":2029,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-05-27",97.27,98.059998,97.31,1.14,1466200,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":226,"percent_change":1830,"volume":2911,"transactions":9,"vwap":2910},"2025-05-23",95.57,96.42,95.18,96.21,911100,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1382,"percent_change":236,"volume":2918,"transactions":9,"vwap":2917},"2025-05-22",96.14,96.35,94.63,95.8,1105900,{"date":2920,"open":2323,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-21",100.24,96.050003,96.12,-4.42,-4.4,1627700,{"date":2928,"open":2337,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":1011,"volume":2933,"transactions":9,"vwap":2931},"2025-05-20",100.89,99.77,100.54,-0.52,1056300,{"date":2935,"open":1412,"high":2244,"low":2645,"close":2844,"change":225,"percent_change":225,"volume":2936,"transactions":9,"vwap":2844},"2025-05-19",1470600,{"date":2938,"open":2939,"high":2246,"low":2888,"close":1616,"change":2940,"percent_change":1034,"volume":2941,"transactions":9,"vwap":1616},"2025-05-16",99.75,1.11,1707000,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2652,"change":2947,"percent_change":2043,"volume":2948,"transactions":9,"vwap":2652},"2025-05-15",97.51,99.83,96.95,2.36,1399400,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2624,"change":93,"percent_change":823,"volume":2954,"transactions":9,"vwap":2624},"2025-05-14",96.96,97.23,95.85,1764200,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2379,"percent_change":2325,"volume":2961,"transactions":9,"vwap":2960},"2025-05-13",98.34,98.45,96.58,97.38,1173600,{"date":2963,"open":2964,"high":2964,"low":2965,"close":2653,"change":51,"percent_change":1561,"volume":2966,"transactions":9,"vwap":2653},"2025-05-12",100,96.93,915400,{"date":2968,"open":2969,"high":2960,"low":2970,"close":2971,"change":757,"percent_change":300,"volume":2972,"transactions":9,"vwap":2971},"2025-05-09",96.75,95.71,97.07,1049100,{"date":2974,"open":2093,"high":2975,"low":2782,"close":2976,"change":2325,"percent_change":1773,"volume":2977,"transactions":9,"vwap":2976},"2025-05-08",98.4,96.74,1416500,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2902,"change":2129,"percent_change":1952,"volume":2983,"transactions":9,"vwap":2902},"2025-05-07",96.81,98.17,96.23,1790500,{"date":2985,"open":2986,"high":2712,"low":2987,"close":2988,"change":823,"percent_change":1723,"volume":2989,"transactions":9,"vwap":2988},"2025-05-06",95.69,95.51,96.92,1570600,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2451,"percent_change":961,"volume":2996,"transactions":9,"vwap":2995},"2025-05-05",95.32,97.84,95.15,97.17,1522000,{"date":2998,"open":2999,"high":3000,"low":2999,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-05-02",93.24,97.11,95.76,3.91,4.26,2497500,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":100,"percent_change":2043,"volume":3011,"transactions":9,"vwap":3010},"2025-05-01",89.99,93.16,88.87,91.85,2780300,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":2413,"percent_change":2317,"volume":3018,"transactions":9,"vwap":3017},"2025-04-30",87.4,90.15,86.5,89.67,2698000,{"date":3020,"open":3021,"high":2594,"low":3022,"close":3023,"change":1462,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-04-29",87.73,87.36,88.27,-0.23,1397400,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":1983,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-04-28",87.33,88.82,87.22,88.47,0.85,1473900,{"date":3035,"open":3016,"high":3036,"low":3037,"close":1794,"change":2240,"percent_change":407,"volume":3038,"transactions":9,"vwap":1794},"2025-04-25",88.13,85.72,2098000,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":628,"volume":3046,"transactions":9,"vwap":3044},"2025-04-24",84.089996,86.12,83.6,85.32,1.09,990000,{"date":185,"open":3044,"high":3048,"low":3049,"close":3050,"change":1927,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},86.44,83.62,84.23,-1.28,1007500]