[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-Q":3,"homepage-market-summary":34,"stock-historical-Q":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"Q","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Qnity Electronics, Inc.","NYSE",null,"SEMICONDUCTORS & RELATED DEVICES","Qnity is a specialty chemicals company created in 2025 after being spun off from DuPont. It sells chemicals and materials to the semiconductor industry, which generates the majority of sales, and also the electronics industry. Qnity specializes in materials science, including supplying key materials required to manufacture semiconductors and interconnected devices.","Wilmington, DE",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.2467,0.32,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},129.72,130.72,131.4,127.92,133.63,-3.91,-2.93,970547.851855,21374,129.6305,177.28,70.5,2122825.0945224287,55.5,238,{"status":35,"indices":36,"watchlist":79,"sectors":100,"benchmarks":155},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":25,"pct_change":98,"is_up":13,"sparkline":99,"date":5},"TSLA","Tesla Inc",377.75,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":69,"price":144,"is_up":13},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":13},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":33,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},1,1000,{"period_high":29,"period_low":30,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},2122825,505232372.496338,36.12,"2025-10-27",[184,185,195,205,216,227,238,249,260,271,282,293,303,314,323,334,345,356,367,377,388,399,410,420,431,442,451,461,472,483,494,505,515,526,537,548,559,570,580,591,602,613,624,635,645,656,667,677,686,696,707,717,726,737,748,758,769,780,789,798,807,815,824,832,840,849,858,867,876,884,893,901,910,919,928,937,945,954,962,971,980,988,997,1004,1012,1020,1029,1037,1045,1053,1062,1070,1079,1088,1097,1105,1114,1123,1132,1141,1150,1158,1167,1176,1185,1194,1202,1211,1218,1226,1233,1242,1250,1258,1267,1275,1283,1291,1300,1309,1317,1326,1334,1341,1350,1359,1367,1375,1382,1391,1399,1407,1416,1425,1433,1442,1448,1456,1465,1473,1482,1489,1498,1507,1515,1523,1532,1538,1547,1555,1563,1571,1578,1587,1594,1601,1609,1617,1625,1632,1641,1650,1655,1664,1672,1680,1688,1697,1706,1715,1724,1732,1740,1748,1756,1764,1771,1778,1787,1794,1803,1809,1818,1826,1835,1844,1851,1859,1867,1873,1882,1888,1896,1904,1911,1919,1928,1935,1944,1952,1961,1970,1979,1988,1996,2004,2013,2020,2028,2036,2044,2051,2058,2066,2075,2082,2090,2099,2108,2117,2126,2133,2140,2149,2155,2164,2172,2180,2189,2197,2204,2213,2221,2226,2232,2240,2248,2257],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":186,"open":187,"high":188,"low":189,"close":23,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",132.5,133.66,130.49,2.1,1.6,1326484.825153,24549,132.4239,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",133.87,130.03,131.53,0.05,0.04,1901966.479251,32689,132.4186,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",131.67,132.41,130,131.48,3.03,2.36,1164632.977901,25241,131.4194,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",125.03,128.5,123.441,128.45,2.71,2.16,1303531.152994,27960,126.7839,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",126.38,126.96,124.24,125.74,0.13,0.1,1506284.956011,24730,125.6589,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",126.81,127.77,124.84,125.61,0.7,0.56,718460.242305,18317,125.7108,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",124.68,126.5,122.22,124.91,0.22,0.18,1186207.480313,22501,124.8272,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",122.58,125.39,121.8,124.69,2.38,1.95,829894.539346,20932,124.2711,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",122.03,123.45,120.05,122.31,-2.19,-1.76,1490935.673583,23562,121.7372,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",124.51,126.55,122.7016,124.5,-0.36,-0.29,914791.707094,20569,124.5017,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":91,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",121,126.21,120.44,124.86,2.5,1980743.884543,31702,124.4244,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",121.9,122.54,119.6,121.82,1.77,1.47,1620347.977451,25148,121.542,{"date":315,"open":316,"high":317,"low":316,"close":275,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",118.08,120.72,2.92,2.49,3908402.553763,28423,119.9619,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",117.8,119.23,116.2,117.13,2.27,1.98,1164808.070562,22733,117.3434,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",116.99,118.07,113.525,114.86,0.27,0.24,1430536.879258,25580,115.3468,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",119.15,120,111.75,114.59,-2.64,-2.25,2514490.02747,43005,113.262,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",119.33,122.345,116.3501,117.23,-9.17,-7.25,1588662.490905,31963,118.2768,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":299,"volume":374,"transactions":375,"vwap":376},"2026-09-11",125.87,127.16,124.725,126.4,3.08,865288.300528,18844,126.3717,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",122.94,125.77,121.51,123.32,-2.15,-1.71,1644430.159959,29300,124.0835,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",122,126.63,121.25,125.47,2.19,1.78,1256424.539261,26475,124.9956,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",122.02,124.59,120.3912,123.28,2.81,2.33,1397747.953853,25380,123.4111,{"date":411,"open":348,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",122.395,119.635,120.47,2,1.69,1311172.442507,22320,120.3436,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",117.65,119.12,114.39,118.47,0.78,0.66,1537207.22878,26576,117.9285,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",116.58,118.77,114.75,117.69,2.2,1.9,2094976.996494,26648,117.2611,{"date":443,"open":422,"high":425,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",113.33,115.49,-3.94,-3.3,2794698.124505,37303,115.3607,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":170,"volume":458,"transactions":459,"vwap":460},"2026-08-31",120.25,121.99,118.86,119.43,-0.83,1947961.410845,24716,119.462,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",125.68,125.995,119.5005,120.26,-6.09,-4.82,2005376.606407,33152,121.129,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",128.15,129.21,125.5,126.35,0.15,0.12,1130541.215507,25113,126.5632,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",127.12,127.9238,125.14,126.2,-0.42,-0.33,1456350.285959,27275,126.0849,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",129.04,129.5,125.81,126.62,0.38,0.3,945105.578466,21037,127.1914,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":351,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",126.74,126.8101,122.47,126.24,-2.05,1614929.688346,29166,125.0865,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",133.26,134.17,128.71,128.88,-4.64,-3.48,1734888.036903,27280,129.764,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",125.98,134.395,125.312,133.52,7.48,5.93,3915291.839602,45026,132.4443,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",135.72,136.07,125.71,126.04,-7.54,-5.64,1898673.959626,32474,127.4121,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",136,137.6599,131.9054,133.58,-7.18,-5.1,1290466.342408,27986,133.6046,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",143.66,144.92,139.94,140.76,-1.54,-1.08,1360813.936007,29551,141.2528,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":289,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",142.55,144.08,140,142.3,-0.2,782851.679651,19543,142.0773,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-13",143.87,146.67,142,142.59,0.51,0.36,1594899.430802,31895,144.0438,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-12",142.34,143.99,141.1101,142.08,3.84,2.78,1495608.601173,29782,142.3108,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-11",135.2,140.83,134.645,138.24,3.87,2.88,1367392.30367,25299,138.5112,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-10",139.18,139.99,134.15,134.37,-3.63,-2.63,1170362.21049,29618,135.475,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-07",136.46,138.97,135.71,138,4.63,3.47,1310771.266899,29146,137.9717,{"date":636,"open":637,"high":629,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-06",134.47,130.43,133.37,-2.27,-1.67,1581950.962907,29778,134.2508,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-05",140.16,141.145,135.11,135.64,-6.03,-4.26,1986567.222058,36097,136.5766,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",141.035,146.08,137,141.67,8.37,6.28,3099862.845076,51203,140.7995,{"date":668,"open":669,"high":670,"low":519,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",128.86,135.18,133.3,2.12,1.62,2635384.531843,46974,133.5216,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":427,"percent_change":586,"volume":683,"transactions":684,"vwap":685},"2026-07-31",135.36,137.7299,128.76,131.18,1700053.772834,31135,132.2007,{"date":687,"open":688,"high":689,"low":496,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-30",129.49,134.66,130.52,7.13,5.78,3332893.707658,51880,131.9733,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-29",127.55,129.14,122.67,123.39,-4.5,-3.52,3294174.510662,46226,125.1397,{"date":708,"open":709,"high":520,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-28",127.18,123.72,127.89,-5.08,-3.82,3072759.966012,44404,127.1068,{"date":718,"open":550,"high":540,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",128.67,132.97,-2.09,-1.55,1634360.278475,31877,131.587,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",137.5,139.71,134.09,135.06,-3.6,-2.6,1592137.028008,27040,136.2786,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-23",137.02,140.2475,135.89,138.66,-0.08,-0.06,1038900.822593,23438,138.5607,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-22",136.15,140.6299,138.74,-0.04,-0.03,1033023.756236,21033,138.7327,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",138.92,140.09,136.5,138.78,4.2,3.12,1276690.481016,22062,138.7142,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-20",138.61,139.8,134.26,134.58,-1.77,-1.3,1171252.702554,23729,135.7116,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-17",130.45,139.87,129.085007,136.35001,0.88,0.65,2235300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-16",136.845,138.655,134.10001,135.47,-4.76,-3.39,2299500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-15",143.62,145.82001,133.50999,140.23,-1.44,-1.02,1729000,{"date":808,"open":809,"high":810,"low":811,"close":661,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":661},"2026-07-14",145.8,147.88,140.0099945,0.69,0.49,1567700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-13",140.71001,143.60001,138.752,140.98,-2.82,-1.96,1607100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":341,"volume":831,"transactions":9,"vwap":829},"2026-07-10",141.19,145.36,139.7,143.8,0.34,1232000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":92,"volume":839,"transactions":9,"vwap":837},"2026-07-09",149.10001,150.55701,143.029999,143.46001,1.29,1565500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-08",139.74001,144.49001,137.89999,142.17,1.63,1.16,1932100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-07",140.17,142.75,134.67,140.53999,-6.14,-4.19,2525900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-06",147.99001,152.89,145.53999,146.67999,4.93,3.48,1946200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-02",153.74001,156.60001,139.39,141.75,-11.62,-7.58,2817800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":467,"volume":883,"transactions":9,"vwap":881},"2026-07-01",158.85001,162.69,152.97,153.37,-9.94,1576100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-30",158.050003,165.23,158,163.31,5.08,3.21,2567300,{"date":894,"open":888,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-29",161.44501,149.28999,158.23,0.03,0.02,3860400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-26",161.23,162.52,155.5,158.2,-9.29,-5.55,1913400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-25",166,170,159.39999,167.49001,8.76,5.52,1355900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-24",162.16,165.59,156.16,158.73,-2.46,-1.53,1780900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-23",163.98,167.13,160.078003,161.19,-14.45,-8.23,2416700,{"date":938,"open":939,"high":29,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-22",174.96001,170.37,175.64,6.66,3.94,4092800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-18",160.45,170.070007,159.5,168.98,12.26,7.82,5672900,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-17",156.2,162.85001,156.72,4.48,2.94,2258400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-16",159.44,160.53999,152.17,152.24001,-8.78,-5.45,1364200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-15",157.39999,161.83,153.75,161.020004,10.37,6.88,1637500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":114,"volume":987,"transactions":9,"vwap":985},"2026-06-12",148.86,152.49001,147.020004,150.64999,1.53,1350700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-11",143.75,150.12,141.84,149.12,9.38,6.71,1484100,{"date":998,"open":661,"high":999,"low":1000,"close":842,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":842},"2026-06-10",146.27499,137.60001,-4.96,-3.43,1918800,{"date":1005,"open":1006,"high":1007,"low":604,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-09",146.97,150.96001,144.7,0.25,0.17,1677200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":416,"volume":1019,"transactions":9,"vwap":1017},"2026-06-08",146.64999,146.81,141.91,144.45,2.4,1375900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-05",150,150.255,141.47,142.050003,-12.75,-8.24,1863000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":576,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-06-04",151.42999,156.89,150.10001,154.8,-0.13,1255800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":109,"volume":1044,"transactions":9,"vwap":1042},"2026-06-03",155.61,159.33,154.95,155,-0.74,1731000,{"date":1046,"open":881,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-02",156.64,152.42,155.74001,3.82,2.51,2460700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-06-01",152.10001,154.5,148.92,151.92,-4.08,-2.62,2210400,{"date":1063,"open":1064,"high":1065,"low":1056,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-29",159,160.95,156,-2.96,-1.86,2500900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-28",160,160.5,155.95,158.96001,-0.15,-0.09,1396300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-27",166.50999,167.059998,157,159.11,-5.46,-3.32,1702200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-26",161.38,165.25,159.003006,164.57001,7.64,4.87,1581100,{"date":1098,"open":1042,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-22",157.74001,153.28999,156.92999,4.17,2.73,1564800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-21",152.84,153.88,150.22701,152.75999,-0.28,-0.18,1449500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-20",149.089996,154.36,148,153.039993,7.8,5.37,1544700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-19",144.3,147.55099,141.57001,145.24001,-3.79,-2.54,1618400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-18",157.98,158.0099945,145.57001,149.029999,-8.2,-5.22,2181100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-15",157.35001,159.089996,154.52,157.23,-6.89,-4.2,1678400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":190,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-14",163.60001,165.565,160.89,164.12,1.3,2162300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-13",170.72,171.52,160.22,162.020004,-6.34,-3.77,2660600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-12",161.050003,168.52,153.46001,168.36,15.12,9.87,4434400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-11",147.8,156.533,147.41,153.24001,5.91,4.01,3341500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-08",147.78,149.30499,145.56,147.33,3.74,2.6,2008400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":24,"volume":1201,"transactions":9,"vwap":1199},"2026-05-07",150.89999,150.91,142.50999,143.59,-5.85,1953400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-06",148.039993,151.36,145.12,149.44,2.97,2.03,1859500,{"date":1212,"open":1213,"high":860,"low":1214,"close":1215,"change":1216,"percent_change":597,"volume":1217,"transactions":9,"vwap":1215},"2026-05-05",143.74001,143.5,146.47,5.41,1131400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":640,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-05-04",143.25999,143.72,139.80499,141.059998,-1.58,1196100,{"date":1227,"open":1228,"high":1221,"low":1229,"close":1230,"change":1231,"percent_change":438,"volume":1232,"transactions":9,"vwap":1230},"2026-05-01",141.10001,138.565,143.33,2.67,1220200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-30",143.080002,144.895,137.35001,140.66,-0.64,-0.45,2511000,{"date":1243,"open":1244,"high":584,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-29",139.33,137.37,141.3,3.71,2.7,1917500,{"date":1251,"open":1252,"high":1253,"low":604,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-28",138.85001,141.17,137.59,-6.26,-4.35,1423300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-27",144.0099945,144.84,138.0099945,143.85001,-0.63,-0.44,2116000,{"date":1268,"open":1269,"high":583,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-24",142.88,141.42999,144.48,4.35,3.1,1602100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":786,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-23",138.60001,146,138.39999,140.13,0.63,2629000,{"date":1284,"open":1285,"high":1286,"low":550,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-22",137.38,139.78999,139.25,4.4,3.26,1379200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-21",138.89999,139.131,133.80499,134.85001,-3.25,-2.35,1209900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-20",136.25,138.28,134.99001,138.10001,1.81,1.33,1032200,{"date":1310,"open":1311,"high":1312,"low":197,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-17",134.27,137.8,136.28999,4.99,3.8,1399900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-16",130.39,132.22501,129.25999,131.3,-0.49,-0.37,1188000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1043,"volume":1333,"transactions":9,"vwap":1331},"2026-04-15",131.73,132.75,129.2,131.78999,-0.98,1307300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":352,"percent_change":641,"volume":1340,"transactions":9,"vwap":1339},"2026-04-14",135.69,136.31,131.75,132.77,1264200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-13",130.080002,135.059998,129.77499,135.020004,4.37,3.34,1517800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-10",131.46001,132.21001,130.11,130.64999,0.77,0.59,1390100,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-09",128.745,132.49001,129.88,0.54,0.42,1578400,{"date":1368,"open":252,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-08",131.91,124.62,129.34,10.35,8.7,2252000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":479,"percent_change":234,"volume":1381,"transactions":9,"vwap":1380},"2026-04-07",117.12,119.92,116.37,118.99,1312700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-06",117,119.050003,115.32,118.87,2.34,2.01,1021500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":384,"volume":1398,"transactions":9,"vwap":1396},"2026-04-02",113.965,120.43,112.573,116.53,-2.03,791700,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-04-01",115.92,120.82,118.56,3.18,2.76,1266300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-31",109.11,115.51,108.089996,115.38,8.27,7.72,1560600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-30",113.79,113.97,106.17,107.11,-4.65,-4.16,1858300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":805,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-27",111.22,113.059998,109.7,111.76,-0.9,1473800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-26",117.095001,118.97,112.19,112.78,-7.48,-6.22,1603200,{"date":1443,"open":348,"high":1444,"low":1445,"close":466,"change":1446,"percent_change":673,"volume":1447,"transactions":9,"vwap":466},"2026-03-25",122.64,119.38,1.92,1274800,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-24",113.71,119.31,118.34,3.42,2.98,1709400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-23",112.010002,117.86,111.019997,114.92,7.33,6.81,2830100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1256,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-20",111.07,111.945,106.22,107.59,-3.89,5038800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-19",109.86,113.78,108.57,111.94,-2.04,-1.79,2290000,{"date":1483,"open":1484,"high":327,"low":1485,"close":1486,"change":1487,"percent_change":587,"volume":1488,"transactions":9,"vwap":1486},"2026-03-18",112.54,112.4,113.98,0.41,1307200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-17",112.38,113.59,110.4,113.57,1.32,1.18,1164300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-16",111.95,113.22,109.9,112.25,3.2,2.93,1830700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1389,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-13",108.9,110.28,106.74,109.050003,1.88,2173800,{"date":1516,"open":1517,"high":1418,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-12",113.5,105.41,107.040001,-9.23,-7.94,2623300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-11",113.89,116.66,113.785,116.27,2.3,2.02,2475600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1419,"change":1111,"percent_change":165,"volume":1537,"transactions":9,"vwap":1419},"2026-03-10",113.46,117.16,112.582,1973300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-09",106.99,114.345,106,114.25,4.11,3.73,1996000,{"date":1548,"open":1549,"high":1401,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-06",112.059998,109.27,110.14,-5.78,-4.99,2299000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1401,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1401},"2026-03-05",117.11,119.75,113.44,-4.11,-3.42,2172500,{"date":1564,"open":1436,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-04",120.64,116.837,120.029999,3.91,3.37,2507700,{"date":1572,"open":1573,"high":1451,"low":1450,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-03",117.275,116.12,-7.95,-6.41,3234900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-02",124.43,126.07,121.29,124.07,-2.69,-2.12,2131800,{"date":1588,"open":1589,"high":709,"low":1590,"close":1591,"change":330,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-27",122.53,120.9,126.76,1.59,4738800,{"date":1595,"open":563,"high":1596,"low":1384,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-26",140.60001,124.78,4.92,4.1,8400000,{"date":1602,"open":1603,"high":453,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-25",118,116.565,119.86,3.07,2.63,4119500,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-24",112.39,117.91,116.79,5.21,4.67,2421600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":84,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-23",112.75,113.74,110.099998,111.58,-1.66,2343700,{"date":1626,"open":1627,"high":327,"low":1628,"close":1534,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1534},"2026-02-20",111.67,111.24,0.6,0.53,2209100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-19",114.61,115.099998,110.54,112.86,-2.39,-2.07,1656500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-18",111.84,117.15,111.65,115.25,3.31,2.96,3416700,{"date":1651,"open":1652,"high":1501,"low":1653,"close":1478,"change":1009,"percent_change":255,"volume":1654,"transactions":9,"vwap":1478},"2026-02-17",110.93,108.080002,1940500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-13",109.040001,113.88,108.07,111.69,3.15,2.9,2743800,{"date":1665,"open":1666,"high":436,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-12",115.47,107.57,108.54,-5.97,-5.21,2665700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1614,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-02-11",110.62,114.88,109.059998,114.51,4.77,3003500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1599,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-02-10",108.26,112.409,107.352,109.3,3.9,4257600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-09",98.51,106.29,97.63,105.2,6.98,7.11,2784200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-06",94.985,99.79,94,98.22,5.45,5.87,1739300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-05",94.57,97,92.67,92.77,-2.74,-2.87,1515000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-04",100.050003,100.92,92.85,95.51,-4.37,-4.38,2481600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":85,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-02-03",100.3,102.44,97.51,99.88,-0.78,2412600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1615,"volume":1739,"transactions":9,"vwap":1737},"2026-02-02",96.23,100.83,95.9,100.67,4.49,1998200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-30",98.89,99.89,96.010002,96.18,-3.73,2547600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":925,"volume":1755,"transactions":9,"vwap":1753},"2026-01-29",102.68,103,96.42,99.91,-2.52,1573700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1454,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-28",100.94,103.099998,99.25,102.43,3,2381800,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":222,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-27",97.79,100.61,99.45,2.8,1286000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1281,"percent_change":427,"volume":1777,"transactions":9,"vwap":1776},"2026-01-26",96.32,99.334,95.24,96.74,1813900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-23",97.5,98,94.96,96.11,-2.65,-2.68,2288600,{"date":1788,"open":1542,"high":1789,"low":1790,"close":1791,"change":446,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-22",107.84,97.9,98.76,-3.84,3652300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-21",96.62,103.87,95.34,102.7,7.57,7.96,4158800,{"date":1804,"open":1805,"high":1692,"low":1806,"close":1807,"change":1585,"percent_change":134,"volume":1808,"transactions":9,"vwap":1807},"2026-01-20",93.97,93.12,95.13,1719400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-16",94.17,100.13,93.955,97.25,4.13,4.44,4156500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1806,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1806},"2026-01-15",93.64,97.84,92.89,3.24,3.6,4533800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-14",88.45,89.94,85.67,89.88,0.21,0.23,1266400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-13",91.089996,92.040001,88.93,89.67,-1.24,-1.36,2735400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1629,"percent_change":427,"volume":1850,"transactions":9,"vwap":1849},"2026-01-12",89.95,92.95,89.34,90.91,2865300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":92,"volume":1858,"transactions":9,"vwap":1856},"2026-01-09",90.17,91.89,88.84,90.31,0.81,2140500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1431,"volume":1866,"transactions":9,"vwap":1864},"2026-01-08",89.91,90.74,88.33,89.5,-0.81,2336800,{"date":1868,"open":1869,"high":1870,"low":1848,"close":1856,"change":457,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1856},"2026-01-07",92,92.94,-0.91,1655400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-06",85.21,91.91,85,91.14,6.03,7.08,2103900,{"date":1883,"open":1877,"high":1884,"low":1885,"close":1886,"change":233,"percent_change":478,"volume":1887,"transactions":9,"vwap":1886},"2026-01-05",86.87,84.98,85.11,1269500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1885,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1885},"2026-01-02",81.69,86.32,81.61,3.33,4.08,1221100,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-31",84.089996,81.56,81.65,-2.36,-2.81,1098000,{"date":1905,"open":1906,"high":1877,"low":1907,"close":1908,"change":1365,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-30",84.11,83.48,84.010002,0.5,1142800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1043,"volume":1918,"transactions":9,"vwap":1916},"2025-12-29",84,84.38,83,83.59,-0.62,1117700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-26",83.63,84.43,83.475,84.21,0.84,1.01,851200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1930,"change":1933,"percent_change":341,"volume":1934,"transactions":9,"vwap":1930},"2025-12-24",83.37,83.64,82.71,0.2,637000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-23",81.54,83.26,81.13,83.17,1.28,1.56,1244100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":394,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-22",80.96,82.73,80.545,81.89,2.75,1723300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-19",79.37,80,77.18,79.7,0.67,0.85,6553300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-18",78.32,80.69,77.76,79.029999,2.77,3.63,2565700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-17",78.93,78.98,75.67,76.26,-2.24,-2.85,2017500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-16",76.5,79.13,76.14,78.5,1.87,2.44,2971700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":25,"volume":1995,"transactions":9,"vwap":1993},"2025-12-15",79.65,80.72,75.655,76.63,-2.31,2338300,{"date":1997,"open":1914,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-12",84.59,78.35,78.94,-5.86,-6.91,2778200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-11",85.76,86.24,83.51,84.8,-1.4,-1.62,2563500,{"date":2014,"open":2015,"high":2016,"low":1947,"close":2017,"change":2018,"percent_change":1156,"volume":2019,"transactions":9,"vwap":2017},"2025-12-10",83.79,87.95,86.2,1.11,2396800,{"date":2021,"open":1913,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-09",85.23,83.715,85.089996,0.79,0.94,1404900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1950,"volume":2035,"transactions":9,"vwap":2033},"2025-12-08",81.95,84.69,81.82,84.3,2.26,1653000,{"date":2037,"open":2038,"high":2039,"low":2032,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-05",83.41,83.85,82.040001,-1.42,-1.7,1980300,{"date":2045,"open":1955,"high":2046,"low":2047,"close":2048,"change":1404,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-12-04",83.57,79.81,83.46,3.96,1826200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1630,"percent_change":427,"volume":2057,"transactions":9,"vwap":2056},"2025-12-03",79.97,81.050003,78.9,80.28,1244700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1967,"volume":2065,"transactions":9,"vwap":2063},"2025-12-02",78.17,80.49,77.97,79.75,2.15,2182000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-01",79,81.089996,77.42,77.6,-3.49,-4.3,1622200,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2069,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2069},"2025-11-28",79.28,81.25,1.86,2.35,947300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1942,"volume":2089,"transactions":9,"vwap":2087},"2025-11-26",77.95,80.74,77,79.23,1.22,2234700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-25",73,79.059998,72.94,78.010002,4.47,6.08,3033500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-24",76.34,76.735,72.81,73.54,-2.26,-2.98,5002100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-21",74.97,77.935,73.22,75.8,0.9,1.2,2736100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-20",82.010002,83.5,74.5,74.9,-4.72,-5.93,3072500,{"date":2127,"open":1982,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1857,"volume":2132,"transactions":9,"vwap":2130},"2025-11-19",80.31,75.72,79.62,0.64,3325400,{"date":2134,"open":2135,"high":2136,"low":2095,"close":1973,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1973},"2025-11-18",79.5,82.029999,-2.48,-3.04,3116500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-17",81.63,84.099998,79.2,81.46,-2.02,-2.42,2504600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1907,"change":2147,"percent_change":821,"volume":2154,"transactions":9,"vwap":1907},"2025-11-14",84.15,87.050003,81.621,2466200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-13",91.5,91.75,84.82,85.9,-6.06,-6.59,3926100,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-12",96.67,91.25,91.96,-4.57,-4.73,2740700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-11-11",98.45,102.15,95.5,96.53,-0.07,2492600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-10",94.93,99.39,93.6,96.6,4.29,4.65,3220400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":805,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-11-07",92.16,95,88.681,92.31,-1.09,3282800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":1164,"volume":2203,"transactions":9,"vwap":2201},"2025-11-06",100,101.15,93.33,-6.32,4096200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-05",105.010002,105.4,93.38,99.65,-1.26,-1.25,7108500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1568,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-11-04",99.5,104,97.8,100.91,4.03,6091300,{"date":2222,"open":1781,"high":2223,"low":2192,"close":1709,"change":415,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1709},"2025-11-03",100.54,2.11,10626200,{"date":2227,"open":2192,"high":2228,"low":2229,"close":2192,"change":191,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2192},"2025-10-31",95.98,91.4,1.71,282500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1239,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-30",94.099998,94.98,91.675,93.4,-0.68,122600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1043,"volume":2247,"transactions":9,"vwap":2245},"2025-10-29",94.5,96.89,92.12,94.040001,-0.7,91700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-28",99.010002,103.5,93.010002,94.74,-0.56,-0.59,172600,{"date":182,"open":30,"high":2258,"low":30,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},101.52,95.3,24.8,35.18,69700]