[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTUM":3,"homepage-market-summary":30,"stock-historical-QTUM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QTUM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Quantum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1808,1.858508,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},157.39,157.55,158.3301,157.260429,156.4,0.99,0.63,290704.984146,170,98.21,517474.87017511955,82.4,2032,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},72.55,474754,173285092.413955,112,"2025-04-24",[184,187,195,206,217,228,237,248,259,269,280,291,301,312,323,333,344,355,366,377,388,399,410,421,432,443,454,465,476,486,497,506,517,527,538,549,560,571,580,591,601,612,623,633,644,655,666,677,688,699,710,719,729,740,749,760,770,781,791,801,811,821,829,837,844,853,861,870,879,888,895,904,912,921,930,938,947,956,965,973,982,991,1000,1009,1018,1026,1035,1043,1051,1059,1067,1073,1080,1089,1097,1105,1113,1121,1129,1138,1145,1152,1160,1169,1178,1187,1196,1204,1212,1220,1229,1237,1246,1254,1263,1271,1280,1289,1298,1307,1316,1324,1333,1342,1349,1358,1367,1375,1383,1391,1398,1407,1415,1424,1431,1438,1445,1454,1463,1471,1479,1487,1495,1503,1512,1519,1526,1534,1542,1550,1559,1567,1575,1584,1591,1598,1604,1612,1620,1628,1636,1644,1653,1661,1668,1675,1683,1691,1699,1707,1715,1722,1731,1738,1745,1753,1759,1766,1772,1779,1784,1790,1797,1805,1812,1818,1825,1832,1838,1847,1854,1862,1869,1874,1881,1888,1894,1900,1909,1917,1926,1935,1942,1948,1955,1963,1969,1976,1982,1989,1997,2004,2012,2019,2028,2036,2043,2050,2056,2063,2069,2077,2085,2093,2102,2109,2115,2121,2128,2136,2144,2153,2162,2168,2175,2181,2189,2196,2204,2209,2216,2222,2229,2238,2246,2253,2260,2268,2277,2283,2289,2295,2304,2311,2320,2327,2332,2339,2347,2354,2360,2366,2374,2379,2388,2397,2403,2411,2418,2426,2434,2442,2449,2457,2466,2475,2481,2489,2496,2504,2510,2516,2521,2528,2535,2542,2550,2557,2562,2568,2575,2582,2588,2594,2600,2607,2612,2620,2628,2635,2642,2648,2654,2659,2665,2671,2678,2684,2691,2697,2703,2709,2715,2720,2727,2733,2741,2748,2754,2761,2765,2773,2779,2785,2792,2800,2807,2816,2825,2833,2842,2850,2857,2864,2869,2877,2886,2893,2900,2908,2916,2922,2929,2936,2943,2950,2958,2965,2973,2980,2987,2994,3000,3009,3016,3023,3030,3038,3045,3052,3059,3066,3074,3082,3089],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},10167,157.832,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":81,"percent_change":89,"volume":192,"transactions":193,"vwap":194},"2026-10-05",156.45,156.61,155.2133,346198.455056,10736,156.1172,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",156.13,157.29,155.5,156.06,2.81,1.83,376843.734719,10653,156.3599,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",152.69,154.05,151.63,153.25,1.63,1.08,277461.789866,8221,152.7613,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",152.28,152.9099,151.6,151.62,-0.25,-0.16,256825.505459,7569,152.2276,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":96,"percent_change":81,"volume":234,"transactions":235,"vwap":236},"2026-09-29",152.09,152.86,151.0795,151.87,762218.75422,10297,151.9334,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",151.33,152.47,149.45,151.36,-2.36,-1.54,197861.68071,8858,151.2185,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",153.41,154.73,152.715,153.72,1.25,0.82,218093.939032,7754,153.7845,{"date":260,"open":261,"high":262,"low":263,"close":240,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",151.06,153,150.53,0.02,0.01,179558.918976,7361,151.6919,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",154.3,154.61,151.7007,152.45,-1.98,-1.28,396033.72329,8768,152.6998,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",153.04,154.8,152.8401,154.43,1.39,0.91,195597.31,8814,153.7735,{"date":292,"open":293,"high":294,"low":295,"close":282,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",150.19,153.195,149.7552,5.25,3.55,360190.044649,11549,151.8705,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",147.58,148.13,146.01,147.79,1.04,0.71,223245.258067,6751,146.6198,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",146.42,147.05,145.8,146.75,3.48,2.43,199412.8721,6350,146.6594,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":102,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",143.86,145.355,141.85,143.27,0.37,154483.032116,5792,144.0757,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",142.39,143.3007,141.82,142.74,-0.06,-0.04,233667.322784,8013,142.6409,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",143.24,144.09,142.22,142.8,-4.61,-3.13,296515.044309,11695,143.254,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",147.42,148.1099,146.59,147.41,1.8,1.24,140765.366692,6049,147.5513,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",145.89,147.049,145.5,145.61,-2.2,-1.49,194603.593159,7221,146.2627,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",148.49,149.285,147.29,147.81,-1.1,-0.74,138961.182362,6334,148.3861,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",149.08,150.5199,148.504,148.91,1.02,0.69,272016.860176,10755,149.4806,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",147.48,148.14,146.94,147.89,1.77,1.21,242551.730343,7447,147.5497,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",145.15,146.26,144.29,146.12,1.4,0.97,217822.116329,7816,145.6429,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",143.85,144.8,142.9,144.72,0.16,0.11,318747.695754,8776,143.8134,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",145.96,146.31,143.81,144.56,-3.375,-2.28,343267.68981,11150,144.9899,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",148.34,148.9,147.4025,147.935,-0.295,-0.2,318343.586387,9339,147.9305,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",151.38,151.67,147.91,148.23,-2.73,-1.81,319906.527887,10577,148.9871,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",150.7,151.22,149.83,150.96,2.18,1.47,299751.767169,7543,150.695,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",148.54,149.4,147.88,148.78,-0.01,281519.891347,8103,148.5915,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",148.935,149.2425,147.7201,148.79,1.85,1.26,323630.400865,10323,148.5243,{"date":498,"open":499,"high":499,"low":500,"close":403,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",148.915,145.8079,-3.53,-2.35,344980.89524,15483,147.0838,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",150.44,150.64,148.56,150.47,1.275,0.85,229704.160727,8295,149.9737,{"date":518,"open":519,"high":520,"low":445,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",149.68,150.04,149.195,-1.005,-0.67,211425.217846,8117,149.0301,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",152.595,152.87,148.4889,150.2,-1.96,-1.29,357905.807543,11922,150.2538,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",154.04,155.07,151.31,152.16,-6.06,-3.83,415244.196381,13668,152.7066,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",158.79,159.55,158.05,158.22,-0.46,-0.29,305303.357026,11247,158.8365,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",158.56,159.49,157.7,158.68,0.44,0.28,442396.393972,11925,158.6343,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":286,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",157.03,159.7299,158.24,0.89,513997.005261,13824,158.592,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",156.54,157.2999,155.68,156.85,3.85,2.52,415529.300923,11403,156.5243,{"date":592,"open":593,"high":594,"low":595,"close":262,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",153.1,153.64,151.9288,1.31,0.86,462630.480166,12658,152.5849,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",153.82,154.2,151.52,151.69,-1.77,-1.15,300856.187432,10502,152.8609,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",152.11,153.775,150.87,153.46,4.22,2.83,268434.543228,8536,152.794,{"date":624,"open":306,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",151.579,146.636,149.24,-0.75,-0.5,212930.752403,7325,149.5915,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",152.5,153.1057,149.7,149.99,-2.95,-1.93,407363.837357,10632,151.2316,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",149.02,153.635,148.62,152.94,6.95,4.76,477749.499836,14121,151.5852,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",141.36,146.48,140.625,145.99,4.74,3.36,454213.741842,12573,144.3851,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",143.65,144.82,139.94,141.25,0.94,0.67,263940.877273,9227,141.9657,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",137.22,140.7096,136.815,140.31,8.07,6.1,374925.669246,9486,139.2584,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",136.1,137.415,132.1,132.24,-4.6,-3.36,658925.88162,14932,134.2456,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-28",137.73,137.92,134.0743,136.84,-3.96,-2.81,634888.123045,14537,136.2571,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":362,"percent_change":576,"volume":716,"transactions":717,"vwap":718},"2026-07-27",142.14,143.215,138.21,140.8,337145.774276,10951,140.2699,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":460,"volume":726,"transactions":727,"vwap":728},"2026-07-24",143.18,143.41,139.25,139.56,-3.91,348799.111785,11390,140.7981,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",142.75,145.79,142.25,143.47,-1.36,-0.94,233613.791299,8098,143.7185,{"date":741,"open":347,"high":742,"low":743,"close":744,"change":745,"percent_change":223,"volume":746,"transactions":747,"vwap":748},"2026-07-22",146.49,143.8301,144.83,-0.37,312335.228352,8997,145.3238,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",144.54,145.74,143.5,145.2,4.02,2.85,298845.926148,8865,144.9066,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":73,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-20",142.855,144.125,141.04,141.18,-0.36,425082.129453,10406,142.5899,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-17",138.755,143.6499,137.5198,141.69,-1.2,-0.84,601691.655617,14647,140.6121,{"date":782,"open":783,"high":784,"low":733,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-16",145.59,145.811,142.89,-5.03,-3.4,825053.381213,17032,143.519,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":276,"volume":798,"transactions":799,"vwap":800},"2026-07-15",151.14,151.29,145.42,147.92,-1.925,379943.023076,13531,147.8918,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":159,"volume":808,"transactions":809,"vwap":810},"2026-07-14",151.07,151.6158,149.09,149.845,0.825,237325.818389,8555,150.2214,{"date":812,"open":813,"high":814,"low":815,"close":646,"change":816,"percent_change":817,"volume":818,"transactions":819,"vwap":820},"2026-07-13",151.98,152.04,148.42,-5.44,-3.52,323309.868201,13992,150.1804,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":172,"volume":828,"transactions":9,"vwap":826},"2026-07-10",155.42,155.50999,152.98,154.46001,-1.11,279200,{"date":830,"open":831,"high":832,"low":833,"close":831,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":831},"2026-07-09",155.57001,157,154.50999,3.1,2.03,278600,{"date":838,"open":839,"high":262,"low":840,"close":240,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":240},"2026-07-08",150,149.75,1.03,0.68,331800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",153.7,154.13,149.50999,151.44,-5.5,-3.5,518500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":254,"volume":860,"transactions":9,"vwap":858},"2026-07-06",156.55,159.0099945,156.020004,156.94,1.93,344600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",161.73,163.10001,153.61,155.0099945,-5.35,-3.34,826100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-01",162.89,164.49001,160.2,160.36,-5.02,-3.04,657400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-30",160.92999,165.85001,160.72,165.38,4.57,2.84,530400,{"date":889,"open":890,"high":891,"low":847,"close":892,"change":893,"percent_change":834,"volume":894,"transactions":9,"vwap":892},"2026-06-29",157.99001,161.12,160.81,4.84,716700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-26",156.46001,158,155.029999,155.97,-4.27,-2.66,987500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":89,"volume":911,"transactions":9,"vwap":909},"2026-06-25",163.52,163.55,156.81,160.24001,0.35,624400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-24",162.78,162.82001,157.56,159.89,-3.45,-2.11,761800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-23",161.89999,166.17999,161.24001,163.34,-5.26,-3.12,822000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":23,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-22",168.87,169.84,166.47,168.60001,0.38,800900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-18",166.71001,168.5,165.53,167.97,5.52,3.4,595600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-17",165,167.23,162.34,162.45,0.17,0.1,482800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-16",166.89,168.36,162.11,162.28,-5.77,-3.43,749500,{"date":966,"open":967,"high":941,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-15",166.98,166.0099945,168.050003,6.75,4.18,975600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-12",158.78,162.75999,157.82001,161.3,1.94,1.22,780700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-11",152.84,159.67,152.36,159.36,8.37,5.54,761500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-10",152.64999,156.78,150.50999,150.99001,-3.76,-2.43,1035700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-09",160.28999,161.5,147.50999,154.75,-2.99,-1.9,1739200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-08",157.48,159.74001,156.070007,157.74001,4.96,3.25,1028200,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-05",161.64,152.3,152.78,-13.71,-8.23,1755500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-04",163.85001,167.88,162.0099945,166.49001,-1.27,-0.76,1089900,{"date":1036,"open":1037,"high":25,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-03",169.67,165.59,167.75999,-1,-0.59,805200,{"date":1044,"open":1045,"high":1046,"low":949,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-02",165.5,168.97,168.75999,5.89,3.62,1360700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":95,"volume":1058,"transactions":9,"vwap":1056},"2026-06-01",159.94,163.74001,158.73,162.87,3.12,1066700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":395,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-29",160.41,160.78999,157.67999,159.75,0.43,1012300,{"date":1068,"open":1069,"high":1064,"low":824,"close":1070,"change":1071,"percent_change":212,"volume":1072,"transactions":9,"vwap":1070},"2026-05-28",157.14,159.059998,2.55,1108900,{"date":1074,"open":552,"high":1075,"low":1076,"close":1077,"change":919,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-27",159.85001,154.72,156.50999,-1.33,1180600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-26",157.5,158.86,156.0099945,158.62,5.18,3.38,1464800,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-22",150.78,154.86,153.44,4.11,2.75,1691200,{"date":1098,"open":435,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-21",149.74001,145.92,149.33,3.89,2.67,1246800,{"date":1106,"open":712,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-20",145.49001,141.87,145.44,4.81,3.42,412800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":736,"volume":1120,"transactions":9,"vwap":1118},"2026-05-19",139,142.23,137.66,140.63,-1.34,528600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":827,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-18",144.86,144.92999,140,141.97,-0.78,664800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-15",143.33,144.60001,142,143.080002,-4.8,-3.25,587700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":480,"change":1143,"percent_change":88,"volume":1144,"transactions":9,"vwap":480},"2026-05-14",146.64,148.42999,145.99001,1.09,697600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":201,"percent_change":95,"volume":1151,"transactions":9,"vwap":1150},"2026-05-13",145.62,147.56,143.8,146.78999,652700,{"date":1153,"open":1154,"high":1142,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-12",145.53999,140.39,143.98,-3.84,-2.6,897800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-11",145.60001,147.97,145.45,147.82001,2.91,2.01,735600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-08",143.070007,144.99001,142.32001,144.91,3.78,2.68,574600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-07",143.84,143.91,140.10001,141.13,-2.53,-1.76,620500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-06",141.85001,143.87,140.59,143.66,4.49,3.23,650200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":318,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-05-05",137.8,139.61,137.42,139.17,2.56,590100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":936,"volume":1211,"transactions":9,"vwap":1209},"2026-05-04",136.17999,137,134.69,135.69,0.52,497600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":513,"volume":1219,"transactions":9,"vwap":1217},"2026-05-01",134,135.62,133.48,135.17,1.14,474300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-30",131.78,134.14999,130.63,134.029999,4.09,3.15,451700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":88,"volume":1236,"transactions":9,"vwap":1234},"2026-04-29",129.62,130.039993,128.7,129.94,0.96,294600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-28",128.88,130.36,127.52,128.98,-2.91,-2.21,441800,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-27",132.78,130.73,131.89,-0.9,-0.68,383500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-24",132.37,132.99001,130.75999,132.78999,3.04,2.34,503900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":629,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-23",130.46001,131.47,128,129.75,-0.38,480500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-22",130.089996,130.3,129.16,130.25,2.22,1.73,473200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-21",129.35001,130.28999,127.65,128.029999,-0.61,-0.47,611800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-20",127.98,128.77,127.26,128.64,0.75,0.59,370400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-17",127.5,128.2,126.69,127.89,2.72,2.17,539400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-16",124.66,125.53,123.2,125.17,1.78,1.44,568400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1143,"volume":1323,"transactions":9,"vwap":1321},"2026-04-15",122.43,123.5,121.64,123.39,1.33,489700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-14",120.98,122.24,120.34,122.059998,2.71,2.27,467000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-13",116.49,119.4,116.46,119.35,2.66,2.28,253300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":159,"percent_change":127,"volume":1348,"transactions":9,"vwap":1347},"2026-04-10",117,117.49,116.43,116.69,205700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-09",115.71,116.21,114.82,116.14,0.31,0.27,240900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-08",116.22,116.71,114.51,115.83,5.36,4.85,381300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1370},"2026-04-07",109.68,110.47,108.29,-0.13,-0.12,175100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":38,"volume":1382,"transactions":9,"vwap":1380},"2026-04-06",110.32,111.16,109.64,110.6,0.64,144300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":673,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-04-02",106.26,110.49,105.92,109.96,0.61,168800,{"date":1392,"open":1393,"high":1386,"low":1394,"close":1395,"change":1396,"percent_change":492,"volume":1397,"transactions":9,"vwap":1395},"2026-04-01",108.88,108.56,109.29,1.99,243100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-31",103.68,107.45,103.64,107.3,5.14,5.03,327300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1243,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-30",105.79,106,101.41,102.16,-2.77,391000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-27",106.77,106.89,104.72,105.07,-2.71,-2.51,419300,{"date":1425,"open":1388,"high":1426,"low":1427,"close":1428,"change":1157,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-26",110.57,107.67,107.78,-3.44,242800,{"date":1432,"open":181,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":597,"volume":1437,"transactions":9,"vwap":1435},"2026-03-25",112.62,110.96,111.62,0.95,153500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":264,"percent_change":264,"volume":1444,"transactions":9,"vwap":1443},"2026-03-24",109.11,111.3,108.73,110.67,232600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-23",110.37,112.3,109.74,110.65,2.38,2.2,382100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-20",111.07,111.28,107.34,108.27,-2.98,-2.68,340300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":329,"volume":1470,"transactions":9,"vwap":1468},"2026-03-19",108.8,111.94,108.010002,111.25,0.41,281300,{"date":1472,"open":1441,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-18",112.39,110.7,110.84,-0.81,-0.73,225300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":153,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":153},"2026-03-17",111.61,112.29,111.2,0.29,0.26,303400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1396,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-16",111.27,112.17,110.92,111.36,1.82,301000,{"date":1496,"open":1447,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-13",111.86,109,109.37,-0.09,-0.08,339400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-12",111.35,111.73,109.33,109.46,-3,-2.67,298100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":52,"percent_change":566,"volume":1518,"transactions":9,"vwap":1517},"2026-03-11",112.13,113.4,111.82,112.46,209600,{"date":1520,"open":181,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":89,"volume":1525,"transactions":9,"vwap":1523},"2026-03-10",113.86,111.52,111.97,0.25,184100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":979,"volume":1533,"transactions":9,"vwap":1531},"2026-03-09",108.019997,112.050003,107.17,111.72,2.13,441900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":372,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-03-06",109.6,111.49,109.059998,109.59,-1.97,442800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1185,"volume":1549,"transactions":9,"vwap":1547},"2026-03-05",112.57,114.059998,110.26,111.79,-2,379700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-04",113.67,114.23,112.58,113.79,1.43,1.27,422400,{"date":1560,"open":1516,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-03",113.19,109.58,112.36,-4.28,-3.67,477900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":89,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-03-02",114.17,116.75,113.88,116.64,0.19,261900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-27",115.87,116.5,115.19,116.42,-1.44,-1.22,283600,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":555,"volume":1590,"transactions":9,"vwap":1588},"2026-02-26",119.14,116.28,117.86,-0.54,303000,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":859,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-25",117.4,118.6,118.4,1.66,375900,{"date":1599,"open":1363,"high":1344,"low":1600,"close":1601,"change":1602,"percent_change":394,"volume":1603,"transactions":9,"vwap":1601},"2026-02-24",115.050003,116.47,1.18,242100,{"date":1605,"open":1606,"high":1580,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-23",116.19,114.71,115.29,-1.99,-1.7,344500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":137,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-20",116.040001,118.2,115.91,117.28,0.39,244800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1373,"volume":1627,"transactions":9,"vwap":1625},"2026-02-19",116.010002,116.85,115.81,116.82,-0.14,262700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":308,"volume":1635,"transactions":9,"vwap":1633},"2026-02-18",116.57,117.83,116.059998,116.96,0.83,330200,{"date":1637,"open":1351,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-17",116.74,114.089996,116.13,-1.08,-0.92,261000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-13",115.9,118,115.029999,117.21,1.42,1.23,325700,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-12",119.050003,115.21,115.79,-3.31,-2.78,439200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":394,"percent_change":597,"volume":1667,"transactions":9,"vwap":1666},"2026-02-11",120.24,120.42,117.55,119.099998,323100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":264,"percent_change":264,"volume":1674,"transactions":9,"vwap":1673},"2026-02-10",118.42,119.18,117.74,118.080002,249000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":95,"volume":1682,"transactions":9,"vwap":1680},"2026-02-09",115.88,118.52,115.4,118.059998,2.26,349700,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-06",112.019997,116.019997,115.8,5.67,5.15,470400,{"date":1692,"open":1693,"high":1694,"low":1369,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-05",110.71,112.32,110.13,-1.95,-1.74,687400,{"date":1700,"open":1701,"high":1702,"low":1546,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-04",114.56,115.010002,112.080002,-2.86,-2.49,580200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":244,"volume":1714,"transactions":9,"vwap":1712},"2026-02-03",117.25,117.35,112.82,114.94,-1.8,428600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1638,"change":513,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1638},"2026-02-02",115.33,117.36,115.2,0.73,288800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-30",117.95,118.76,115.34,115.89,-3.2,-2.69,463800,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1168,"transactions":9,"vwap":1735},"2026-01-29",120.81,116.6,119.089996,-1.71,-1.42,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":255,"percent_change":842,"volume":1744,"transactions":9,"vwap":1743},"2026-01-28",121.19,121.34,120.089996,120.8,419700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":835,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-27",119.3,120.33,119,119.98,1.72,424200,{"date":1754,"open":1755,"high":1671,"low":1756,"close":1724,"change":384,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1724},"2026-01-26",118.71,117.85,-0.62,380400,{"date":1760,"open":1761,"high":1761,"low":1647,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-23",119.39,118.69,-0.66,-0.55,410700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1338,"change":1314,"percent_change":980,"volume":1771,"transactions":9,"vwap":1338},"2026-01-22",119.64,119.86,118.68,423100,{"date":1773,"open":1774,"high":1775,"low":1677,"close":1776,"change":405,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-21",117.010002,118.53,117.91,1.52,371300,{"date":1780,"open":1578,"high":1781,"low":1657,"close":1354,"change":1782,"percent_change":640,"volume":1783,"transactions":9,"vwap":1354},"2026-01-20",117.88,-2.29,509400,{"date":1785,"open":1786,"high":1787,"low":1724,"close":1788,"change":1485,"percent_change":89,"volume":1789,"transactions":9,"vwap":1788},"2026-01-16",118.75,119.07,118.43,369900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":132,"percent_change":88,"volume":1796,"transactions":9,"vwap":1795},"2026-01-15",119.36,119.52,118.099998,118.17,998700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-14",116.87,117.32,116.15,117.3,-0.02,358400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1800,"change":1810,"percent_change":1269,"volume":1811,"transactions":9,"vwap":1800},"2026-01-13",117.99,118.22,116.89,-0.45,386000,{"date":1813,"open":1814,"high":1815,"low":1622,"close":1816,"change":1651,"percent_change":142,"volume":1817,"transactions":9,"vwap":1816},"2026-01-12",116.080002,117.81,117.77,421100,{"date":1819,"open":1820,"high":1623,"low":1608,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-09",115.63,116.54,1.81,1.58,561800,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1119,"volume":1831,"transactions":9,"vwap":1829},"2026-01-08",115.78,114.15,114.73,-1.56,385100,{"date":1833,"open":1734,"high":1834,"low":1686,"close":1835,"change":384,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2026-01-07",117.089996,116.29,-0.63,336400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-06",115.39,117.12,115.36,117.029999,2.37,2.07,616100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1340,"percent_change":835,"volume":1853,"transactions":9,"vwap":1852},"2026-01-05",114,115.3,113.99,114.66,591200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1304,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2026-01-02",111.77,112.72,111.15,112.38,2.48,487100,{"date":1863,"open":1864,"high":1475,"low":1379,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-31",110.82,109.66,-1.05,-0.95,375600,{"date":1870,"open":1434,"high":1871,"low":1872,"close":1693,"change":107,"percent_change":89,"volume":1873,"transactions":9,"vwap":1693},"2025-12-30",111.54,110.68,369600,{"date":1875,"open":1876,"high":1858,"low":1877,"close":1370,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1370},"2025-12-29",110.28,109.93,-1.04,-0.93,305400,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1810,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-26",112.34,111.33,111.51,-0.4,237300,{"date":1889,"open":1890,"high":1529,"low":1537,"close":1891,"change":1892,"percent_change":152,"volume":1893,"transactions":9,"vwap":1891},"2025-12-24",112.040001,111.96,0.05,175900,{"date":1895,"open":1896,"high":1433,"low":1897,"close":1898,"change":384,"percent_change":1763,"volume":1899,"transactions":9,"vwap":1898},"2025-12-23",112.28,111.7,111.91,389400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-22",112.6,113.14,112.18,112.65,1.51,1.36,485100,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-19",109.77,111.69,111.14,2.23,2.05,437200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-18",109.81,110.15,108.54,108.91,1.76,1.64,486100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-17",110.11,110.85,107.040001,107.15,-2.8,-2.55,617200,{"date":1936,"open":1937,"high":1938,"low":1922,"close":1939,"change":1940,"percent_change":745,"volume":1941,"transactions":9,"vwap":1939},"2025-12-16",109.9,110.5,109.95,-0.41,414700,{"date":1943,"open":1944,"high":1902,"low":1945,"close":1946,"change":1040,"percent_change":1251,"volume":1947,"transactions":9,"vwap":1946},"2025-12-15",112.51,110.21,110.36,503300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1492,"change":1953,"percent_change":74,"volume":1954,"transactions":9,"vwap":1492},"2025-12-12",114.47,114.6,111.050003,-3.79,431200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":556,"volume":1962,"transactions":9,"vwap":1960},"2025-12-11",114.4,115.22,112.76,115.15,-0.34,474500,{"date":1964,"open":1965,"high":1646,"low":1966,"close":1967,"change":1143,"percent_change":1436,"volume":1968,"transactions":9,"vwap":1967},"2025-12-10",114.43,113.82,115.49,440700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1957,"change":1974,"percent_change":910,"volume":1975,"transactions":9,"vwap":1957},"2025-12-09",113.62,114.58,113.22,0.4,273300,{"date":1977,"open":1978,"high":1701,"low":1979,"close":1849,"change":1980,"percent_change":842,"volume":1981,"transactions":9,"vwap":1849},"2025-12-08",114.07,112.96,0.77,340500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1524,"percent_change":89,"volume":1988,"transactions":9,"vwap":1987},"2025-12-05",113.72,114.33,112.94,113.23,328200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":132,"volume":1996,"transactions":9,"vwap":1994},"2025-12-04",111.68,113.12,111.55,112.98,0.98,528000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":181,"change":1681,"percent_change":2002,"volume":2003,"transactions":9,"vwap":181},"2025-12-03",109.87,112.07,109.25,2.06,398800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1449,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1449},"2025-12-02",108.89,110.3,108.69,2,1.86,432800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1477,"percent_change":523,"volume":2018,"transactions":9,"vwap":2017},"2025-12-01",107.46,108.5,107.050003,107.74,364200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-28",107.63,108.48,107.33,108.47,1.59,1.49,257500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1650,"volume":2035,"transactions":9,"vwap":2033},"2025-11-26",106.22,107.52,105.9,106.88,1.5,360400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1381,"percent_change":1389,"volume":2042,"transactions":9,"vwap":2041},"2025-11-25",104.34,105.62,102.6,105.38,446200,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":2048,"percent_change":1016,"volume":2049,"transactions":9,"vwap":2047},"2025-11-24",102.07,105.050003,104.74,3.3,471700,{"date":2051,"open":2052,"high":2053,"low":26,"close":2054,"change":213,"percent_change":213,"volume":2055,"transactions":9,"vwap":2054},"2025-11-21",100.35,102.28,101.44,1232300,{"date":2057,"open":1417,"high":1930,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-20",100.23,100.36,-4.21,-4.03,1972700,{"date":2064,"open":2065,"high":2066,"low":1400,"close":2067,"change":159,"percent_change":102,"volume":2068,"transactions":9,"vwap":2067},"2025-11-19",104.019997,106.059998,104.57,627900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2065,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2065},"2025-11-18",103.34,104.91,102.56,-1.13,-1.07,1067600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1185,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-17",106.49,107.5,104.29,105.15,-1.65,1460000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":82,"volume":2092,"transactions":9,"vwap":2090},"2025-11-14",104.44,108.38,103.98,106.91,0.15,848600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-13",109.71,109.86,106.21,106.76,-3.97,-3.59,752200,{"date":2103,"open":2104,"high":1482,"low":2105,"close":2106,"change":2107,"percent_change":1269,"volume":2108,"transactions":9,"vwap":2106},"2025-11-12",111.88,110.39,110.73,-0.42,367900,{"date":2110,"open":2111,"high":2111,"low":1426,"close":1858,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1858},"2025-11-11",111.99,-1.47,-1.31,441400,{"date":2116,"open":2117,"high":2118,"low":1489,"close":1433,"change":1451,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1433},"2025-11-10",112.44,112.97,2.16,498900,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":2126,"percent_change":224,"volume":2127,"transactions":9,"vwap":2124},"2025-11-07",108.7,110.24,106.65,-0.18,936900,{"date":2129,"open":2130,"high":1554,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-06",112.21,109.8,110.42,-1.38,-1.23,499200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1845,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-11-05",110.19,112.53,110.16,111.8,1.89,509100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-04",111.24,112.41,109.55,109.73,-4.2,-3.69,801300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-03",115.69,115.75,112.95,113.93,-1.17,-1.02,644200,{"date":2163,"open":1829,"high":2164,"low":2165,"close":2166,"change":1314,"percent_change":1557,"volume":2167,"transactions":9,"vwap":2166},"2025-10-31",115.5,113.58,115.099998,632400,{"date":2169,"open":1971,"high":2170,"low":2171,"close":2172,"change":1477,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-30",114.68,113.050003,113.66,-0.64,583300,{"date":2176,"open":2177,"high":2178,"low":1903,"close":2179,"change":1823,"percent_change":416,"volume":2180,"transactions":9,"vwap":2179},"2025-10-29",113.92,115,114.39,765900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1477,"volume":2188,"transactions":9,"vwap":2186},"2025-10-28",113.59,114.5,112.77,112.81,-0.83,806100,{"date":2190,"open":2191,"high":1553,"low":1994,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-27",113.089996,113.64,2.25,2.02,915200,{"date":2197,"open":2198,"high":2199,"low":1441,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-24",111.95,112.63,111.39,1.11,1.01,750300,{"date":2205,"open":2015,"high":1938,"low":2206,"close":1876,"change":2207,"percent_change":886,"volume":2208,"transactions":9,"vwap":1876},"2025-10-23",108.41,3.05,1418500,{"date":2210,"open":2211,"high":1865,"low":2212,"close":2213,"change":1460,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-22",109.27,105.72,107.23,-2.7,1109800,{"date":2217,"open":1475,"high":2218,"low":2219,"close":1945,"change":2220,"percent_change":172,"volume":2221,"transactions":9,"vwap":1945},"2025-10-21",111.19,109.83,-0.79,427300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":175,"percent_change":287,"volume":2228,"transactions":9,"vwap":2227},"2025-10-20",111.5,112.35,110.72,111,443000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-17",109.5,110.46,108.44,110,-0.53,-0.48,563900,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-16",113.33,109.84,110.53,-1.87,-1.66,848000,{"date":2247,"open":2172,"high":2248,"low":2140,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-15",113.69,112.4,1.28,1.15,811600,{"date":2254,"open":2255,"high":2256,"low":2006,"close":2257,"change":2258,"percent_change":172,"volume":2259,"transactions":9,"vwap":2257},"2025-10-14",110.050003,112.75,111.12,-0.8,762000,{"date":2261,"open":2262,"high":1466,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-13",109.51,108.67,111.92,5.79,5.46,916200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-10",112.47,112.52,106.11,106.13,-6.04,-5.38,1580600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1490,"change":1803,"percent_change":1803,"volume":2282,"transactions":9,"vwap":1490},"2025-10-09",112.12,112.23,110.88,704400,{"date":2284,"open":1885,"high":1448,"low":2285,"close":2286,"change":2287,"percent_change":362,"volume":2288,"transactions":9,"vwap":2286},"2025-10-08",111.17,112.19,1.37,779900,{"date":2290,"open":2291,"high":2292,"low":1937,"close":1864,"change":1697,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1864},"2025-10-07",113.55,113.63,-1.55,1227300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-06",111.71,113.37,111.66,112.56,2.36,2.14,896200,{"date":2305,"open":2306,"high":1858,"low":2307,"close":2308,"change":2309,"percent_change":2202,"volume":2310,"transactions":9,"vwap":2308},"2025-10-03",110.029999,109.34,110.2,1.1,982800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-02",107.99,109.16,107.73,109.099998,2.44,2.29,1187900,{"date":2321,"open":2038,"high":2322,"low":2038,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-01",106.79,106.66,1.75,1.67,949100,{"date":2328,"open":2087,"high":2329,"low":2330,"close":2072,"change":137,"percent_change":566,"volume":2331,"transactions":9,"vwap":2072},"2025-09-30",104.94,103.81,335800,{"date":2333,"open":1409,"high":2334,"low":2335,"close":2336,"change":224,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-29",105.83,104.25,104.45,-0.15,507500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1961,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-09-26",104.69,105.51,103.93,104.61,-0.32,426900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":523,"percent_change":1836,"volume":2353,"transactions":9,"vwap":2352},"2025-09-25",103.95,105.25,103.029999,104.95,637300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2039,"change":1252,"percent_change":2173,"volume":2359,"transactions":9,"vwap":2039},"2025-09-24",106.53,106.62,104.9,461900,{"date":2361,"open":2322,"high":2362,"low":2363,"close":2364,"change":265,"percent_change":265,"volume":2365,"transactions":9,"vwap":2364},"2025-09-23",107.25,105.43,106.3,640700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2309,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-09-22",104.89,106.5,104.46,106.29,1.05,631600,{"date":2375,"open":2343,"high":2041,"low":2376,"close":2377,"change":287,"percent_change":132,"volume":2378,"transactions":9,"vwap":2377},"2025-09-19",103.85,105.19,608400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-18",103.45,104.83,102.9,104.28,2.73,2.69,720900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-17",100.91,102.12,100,101.55,0.8,0.79,411700,{"date":2398,"open":2399,"high":2400,"low":2392,"close":2401,"change":1469,"percent_change":1469,"volume":2402,"transactions":9,"vwap":2401},"2025-09-16",100.64,100.95,100.75,285500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":287,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-09-15",99.94,100.4,99.5,100.34,0.92,428100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1469,"percent_change":1469,"volume":2417,"transactions":9,"vwap":2416},"2025-09-12",99.059998,99.73,98.86,99.43,375700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2034,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-09-11",98.29,99.14,98.17,99.019997,1.54,433900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1296,"volume":2433,"transactions":9,"vwap":2431},"2025-09-10",97.77,98,97.15,97.52,0.57,319000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":23,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-09",96.69,97,95.86,96.95,0.65,257200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2372,"percent_change":2309,"volume":2448,"transactions":9,"vwap":2447},"2025-09-08",96.24,96.38,95.73,96.32,337300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2309,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-09-05",95.47,95.59,94.16,95.27,1.17,228600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-04",93.51,94.28,92.78,94.17,0.76,0.81,194900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-03",94.089996,94.12,92.8,93.41,-0.26,-0.28,262300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2478,"change":383,"percent_change":2480,"volume":1962,"transactions":9,"vwap":2478},"2025-09-02",92.73,93.67,92.28,-1.16,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-29",95.76,94.41,94.77,-1.58,-1.64,410800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1907,"percent_change":1556,"volume":2495,"transactions":9,"vwap":2494},"2025-08-28",95.32,96.57,95.22,96.35,323400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2432,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-27",94.64,95.28,94.26,94.99,0.6,277700,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":2464,"percent_change":132,"volume":2509,"transactions":9,"vwap":2508},"2025-08-26",93.89,94.63,94.42,182300,{"date":2511,"open":2512,"high":2468,"low":2513,"close":2514,"change":1287,"percent_change":629,"volume":2515,"transactions":9,"vwap":2514},"2025-08-25",94.080002,93.5,93.61,185500,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2512,"change":1860,"percent_change":1330,"volume":2520,"transactions":9,"vwap":2512},"2025-08-22",91.76,94.55,285200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1269,"percent_change":1940,"volume":2527,"transactions":9,"vwap":2526},"2025-08-21",91.71,91.99,91.25,91.6,168600,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":2220,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-20",92.43,90.32,91.98,-0.85,440400,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":244,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-08-19",94.35,92.58,92.77,-1.63,295000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":910,"volume":2549,"transactions":9,"vwap":2547},"2025-08-18",94.07,94.34,93.72,94.31,0.33,271000,{"date":2551,"open":2519,"high":2519,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-15",93.56,93.98,-0.65,-0.69,165900,{"date":2558,"open":2545,"high":2559,"low":2560,"close":2507,"change":2173,"percent_change":523,"volume":2561,"transactions":9,"vwap":2507},"2025-08-14",94.75,93.52,388100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2454,"change":38,"percent_change":1389,"volume":2567,"transactions":9,"vwap":2454},"2025-08-13",95.25,95.48,94.5,370200,{"date":2569,"open":2570,"high":2571,"low":2470,"close":2572,"change":1396,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-08-12",93.29,94.71,94.69,2.15,472400,{"date":2576,"open":2461,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1501,"volume":2581,"transactions":9,"vwap":2579},"2025-08-11",93.96,92.44,92.7,-0.07,393800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2539,"change":89,"percent_change":107,"volume":2587,"transactions":9,"vwap":2539},"2025-08-08",92.62,93.14,92.45,205400,{"date":2589,"open":2590,"high":2546,"low":2591,"close":2592,"change":1356,"percent_change":1484,"volume":2593,"transactions":9,"vwap":2592},"2025-08-07",93.49,91.67,92.55,369300,{"date":2595,"open":2596,"high":2592,"low":2597,"close":2479,"change":2598,"percent_change":2472,"volume":2599,"transactions":9,"vwap":2479},"2025-08-06",92.5,91.37,-0.24,588300,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1485,"percent_change":567,"volume":2606,"transactions":9,"vwap":2605},"2025-08-05",93.12,93.46,91.82,92.52,451800,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2610,"change":1822,"percent_change":2009,"volume":2611,"transactions":9,"vwap":2610},"2025-08-04",91.23,92.26,465200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1736,"volume":2619,"transactions":9,"vwap":2617},"2025-08-01",90.7,91.22,89.23,90.45,-1.57,569200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1830,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-31",93.65,93.77,91.77,92.019997,-1.67,935000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":82,"percent_change":2091,"volume":2634,"transactions":9,"vwap":2633},"2025-07-30",94.099998,94.37,92.92,93.58,428400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2345,"percent_change":1961,"volume":2641,"transactions":9,"vwap":2640},"2025-07-29",94.32,94.74,93.16,93.44,282600,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":340,"percent_change":340,"volume":2647,"transactions":9,"vwap":2646},"2025-07-28",94.23,93.48,93.76,360300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":954,"percent_change":428,"volume":1236,"transactions":9,"vwap":2653},"2025-07-25",93.64,93.92,93.050003,93.8,{"date":2655,"open":2656,"high":2656,"low":2513,"close":2657,"change":827,"percent_change":2159,"volume":2658,"transactions":9,"vwap":2657},"2025-07-24",94.48,93.7,485600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2662,"change":417,"percent_change":841,"volume":2664,"transactions":9,"vwap":2662},"2025-07-23",94.21,94.81,93.71,270800,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":1878,"percent_change":383,"volume":2670,"transactions":9,"vwap":2669},"2025-07-22",94.76,92.85,93.84,468400,{"date":2672,"open":2454,"high":2444,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-21",94.82,94.88,-0.1,-0.11,512800,{"date":2679,"open":2680,"high":2451,"low":2681,"close":2682,"change":339,"percent_change":339,"volume":2683,"transactions":9,"vwap":2682},"2025-07-18",95.31,94.6,94.98,613800,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1777,"percent_change":212,"volume":2690,"transactions":9,"vwap":2689},"2025-07-17",93.95,95.099998,93.75,95.040001,690200,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2560,"change":841,"percent_change":2201,"volume":2696,"transactions":9,"vwap":2560},"2025-07-16",92.82,93.63,91.44,399600,{"date":2698,"open":2645,"high":2645,"low":2699,"close":2700,"change":1573,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-07-15",92.4,92.49,0.21,324000,{"date":2704,"open":2532,"high":2705,"low":2706,"close":2707,"change":2091,"percent_change":427,"volume":2708,"transactions":9,"vwap":2707},"2025-07-14",92.53,91.34,92.3,338400,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":534,"percent_change":2133,"volume":1880,"transactions":9,"vwap":2714},"2025-07-11",92.9,93.07,92.080002,92.15,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2640,"change":2675,"percent_change":2676,"volume":2719,"transactions":9,"vwap":2640},"2025-07-10",93.88,92.79,376000,{"date":2721,"open":2722,"high":2506,"low":2592,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-09",93.6,93.54,0.5,0.54,320200,{"date":2728,"open":2729,"high":2645,"low":2730,"close":2729,"change":2731,"percent_change":2463,"volume":2732,"transactions":9,"vwap":2729},"2025-07-08",93.040001,92.88,0.7,483200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":534,"volume":2740,"transactions":9,"vwap":2738},"2025-07-07",93.27,93.38,91.75,92.34,-1.21,500900,{"date":2742,"open":2743,"high":2688,"low":2693,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-03",93.22,93.55,0.78,0.84,360700,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2539,"change":1907,"percent_change":2026,"volume":2753,"transactions":9,"vwap":2539},"2025-07-02",91.57,92.86,91.059998,493800,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1940,"percent_change":1810,"volume":2760,"transactions":9,"vwap":2759},"2025-07-01",91.7,91.9,90.39,91.41,416900,{"date":2762,"open":2763,"high":2763,"low":2597,"close":2604,"change":597,"percent_change":1436,"volume":2764,"transactions":9,"vwap":2604},"2025-06-30",91.97,354700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":428,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-06-27",91.48,91.74,90.24,90.96,0.12,322300,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1634,"percent_change":2409,"volume":2708,"transactions":9,"vwap":2778},"2025-06-26",90.52,90.92,90.019997,90.85,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2777,"change":2337,"percent_change":112,"volume":2784,"transactions":9,"vwap":2777},"2025-06-25",90.51,90.63,89.72,297700,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2194,"percent_change":2318,"volume":2791,"transactions":9,"vwap":2790},"2025-06-24",89.46,90.29,89.37,90.17,377000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":81,"volume":2799,"transactions":9,"vwap":2797},"2025-06-23",87.37,88.3,86.45,88.15,0.3,307500,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2258,"percent_change":1251,"volume":2806,"transactions":9,"vwap":2805},"2025-06-20",89.2,89.3,87.56,87.85,362400,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-06-18",88.81,89.54,88.099998,88.65,0.32,0.36,263100,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-17",89,89.5,88.050003,88.33,-0.88,-0.99,232700,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1924,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-06-16",88.5,89.7,88.45,89.21,1.87,294400,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-06-13",87.67,88.69,87.27,87.57,-1.6,-1.79,372800,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-12",89.36,89.76,88.99,89.17,-0.03,527600,{"date":2851,"open":2790,"high":2852,"low":2853,"close":2802,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2802},"2025-06-11",90.33,88.71,-0.27,-0.3,850100,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":910,"percent_change":1618,"volume":2863,"transactions":9,"vwap":2862},"2025-06-10",89.51,89.95,88.88,89.47,425400,{"date":2865,"open":2866,"high":2867,"low":2829,"close":2866,"change":576,"percent_change":2202,"volume":2868,"transactions":9,"vwap":2866},"2025-06-09",89.12,89.58,376100,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":1167,"volume":2876,"transactions":9,"vwap":2874},"2025-06-06",87.51,88.57,87.019997,88.23,1.74,299000,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-05",88.07,88.12,86.010002,86.49,-1.09,-1.24,393200,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":88,"percent_change":513,"volume":2892,"transactions":9,"vwap":2891},"2025-06-04",87.23,87.94,86.61,87.58,340400,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":672,"percent_change":1143,"volume":2899,"transactions":9,"vwap":2898},"2025-06-03",85.96,86.86,85.45,86.84,283500,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":416,"volume":2907,"transactions":9,"vwap":2905},"2025-06-02",84.67,85.99,84.080002,85.9,1.19,255000,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1033,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-30",84.92,84.94,83.24,84.71,-0.89,408300,{"date":2917,"open":2918,"high":2918,"low":2919,"close":2920,"change":2258,"percent_change":1879,"volume":2921,"transactions":9,"vwap":2920},"2025-05-29",87.38,85.32,85.47,230800,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2074,"percent_change":534,"volume":2928,"transactions":9,"vwap":2927},"2025-05-28",86.89,87.28,86.2,86.27,240800,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":596,"percent_change":1777,"volume":2935,"transactions":9,"vwap":2934},"2025-05-27",87.8,87.81,86.42,87.4,345500,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2187,"percent_change":1867,"volume":2942,"transactions":9,"vwap":2941},"2025-05-23",85.019997,86.81,84.69,86.089996,425600,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":1681,"percent_change":1103,"volume":2949,"transactions":9,"vwap":2948},"2025-05-22",84.9,87.68,84.36,86.92,673100,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":607,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-21",86.5,87,84.34,84.66,-2.05,374200,{"date":2959,"open":2960,"high":2896,"low":2961,"close":2962,"change":2963,"percent_change":492,"volume":2964,"transactions":9,"vwap":2962},"2025-05-20",85.75,85.23,86.43,1.57,626400,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":428,"volume":2972,"transactions":9,"vwap":2970},"2025-05-19",83.76,84.93,83.43,84.86,0.09,246600,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2746,"percent_change":175,"volume":2979,"transactions":9,"vwap":2978},"2025-05-16",84.26,84.8,83.95,84.77,256100,{"date":2981,"open":2982,"high":2954,"low":2983,"close":2984,"change":340,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-05-15",83.69,83.29,83.93,-0.05,186300,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":329,"percent_change":566,"volume":2993,"transactions":9,"vwap":2992},"2025-05-14",84,84.45,83.45,83.97,221000,{"date":2995,"open":2996,"high":2989,"low":2997,"close":2998,"change":38,"percent_change":2731,"volume":2999,"transactions":9,"vwap":2998},"2025-05-13",82.91,82.75,83.6,221300,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-05-12",83.39,83.61,82.35,83.019997,2.89,3.61,304500,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":1974,"percent_change":2724,"volume":3015,"transactions":9,"vwap":3014},"2025-05-09",80.099998,80.6,79.45,80.13,143700,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":1071,"percent_change":2048,"volume":3022,"transactions":9,"vwap":3021},"2025-05-08",78.95,80.38,78.15,79.73,188000,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":127,"percent_change":1389,"volume":3029,"transactions":9,"vwap":3028},"2025-05-07",76.61,77.32,76.19,77.18,104200,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":2159,"volume":3037,"transactions":9,"vwap":3035},"2025-05-06",76.49,76.93,75.86,76.71,-0.91,99800,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":556,"percent_change":745,"volume":3044,"transactions":9,"vwap":3043},"2025-05-05",77.88,78.13,77.56,77.62,117600,{"date":3046,"open":3047,"high":3041,"low":3025,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-02",76.7,77.91,2.46,3.26,136000,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":45,"percent_change":1381,"volume":3058,"transactions":9,"vwap":3057},"2025-05-01",76.12,76.31,75.21,75.45,83000,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":152,"percent_change":1892,"volume":3065,"transactions":9,"vwap":3064},"2025-04-30",73.61,75.080002,72.97,74.97,120200,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":556,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3071},"2025-04-29",74.86,75.39,74.68,74.93,-0.39,92300,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":1356,"volume":3081,"transactions":9,"vwap":3079},"2025-04-28",75.25,75.73,74.13,75.22,0.2,111200,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":2745,"percent_change":2372,"volume":3088,"transactions":9,"vwap":3087},"2025-04-25",74.21,75.11,73.9,75.019997,96600,{"date":182,"open":3090,"high":3091,"low":178,"close":3092,"change":1314,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},72.8,74.35,74.24,1.98,135700]