[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKYY":3,"homepage-market-summary":26,"stock-historical-SKYY":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SKYY","2026-10-07",{"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},"First Trust Cloud Computing ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},170.78,169.87,171.4,169.33,171.01,-0.23,-0.13,180104.602032,173.15,103.76,270604.3992161554,96.6,3838,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},101.28,256813,93736704.203255,65.28,"2025-04-25",[179,182,191,202,213,224,234,245,256,267,278,289,300,311,322,333,342,352,363,373,383,394,405,415,425,435,446,456,466,475,486,496,505,516,527,536,546,556,565,575,584,595,604,614,624,635,646,657,667,676,686,697,708,719,730,740,751,762,771,781,792,802,813,821,830,838,847,855,862,871,880,889,897,906,913,922,931,940,949,957,965,973,981,989,996,1004,1013,1022,1030,1037,1046,1055,1063,1071,1078,1086,1094,1102,1111,1119,1127,1136,1144,1153,1161,1167,1175,1183,1192,1199,1207,1216,1225,1234,1242,1251,1258,1267,1275,1283,1292,1300,1309,1317,1325,1333,1341,1348,1355,1364,1372,1381,1390,1398,1405,1414,1422,1431,1438,1446,1453,1459,1468,1476,1484,1492,1501,1508,1516,1525,1532,1539,1548,1556,1564,1570,1578,1586,1595,1603,1609,1618,1626,1634,1643,1650,1657,1664,1672,1679,1687,1695,1703,1710,1718,1725,1733,1741,1749,1756,1763,1772,1776,1782,1791,1797,1804,1812,1820,1827,1835,1842,1851,1857,1865,1871,1878,1885,1893,1902,1910,1917,1923,1928,1935,1943,1951,1958,1962,1969,1977,1983,1988,1993,2000,2007,2012,2021,2030,2037,2044,2051,2059,2068,2074,2082,2091,2100,2108,2115,2122,2130,2139,2146,2154,2161,2168,2175,2184,2190,2195,2202,2210,2215,2224,2231,2237,2244,2250,2259,2266,2273,2280,2287,2293,2300,2305,2311,2318,2324,2330,2336,2342,2350,2357,2364,2370,2375,2381,2388,2393,2398,2405,2412,2420,2427,2433,2439,2446,2452,2459,2467,2474,2481,2487,2494,2502,2508,2516,2523,2529,2536,2544,2551,2560,2567,2573,2580,2588,2593,2599,2607,2614,2620,2625,2632,2639,2645,2652,2658,2665,2671,2677,2684,2689,2695,2700,2706,2714,2719,2725,2732,2737,2743,2749,2755,2764,2771,2778,2781,2786,2793,2798,2804,2808,2815,2819,2827,2834,2840,2847,2855,2861,2868,2877,2883,2890,2898,2903,2908,2912,2917,2922,2928,2937,2944,2951,2958,2965,2972,2980,2988,2994,3000,3008],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},2447,170.3555,{"date":183,"open":184,"high":21,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",171.56,170.8,1.17,0.69,230336.893345,3397,171.5224,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",168.2,170.3,168.023,169.84,1.7,1.01,117194.049794,2147,169.525,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",168.15,169.89,167.89,168.14,1.18,0.71,96689.824921,2561,168.756,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",166.27,167.59,164.13,166.96,2.97,1.81,168453.294329,2832,166.189,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",163.55,166.03,163.99,1.24,0.76,118181.028234,5473,164.8116,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",162.49,163.49,161.11,162.75,0.29,0.18,199298.532692,3855,162.2037,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",160.34,163.2,159.6757,162.46,-2.22,-1.35,240262.161717,5381,161.8603,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",167.3,168.57,164.62,164.68,-2.23,-1.34,95942.456308,1835,166.5867,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",166.39,168.06,166.13,166.91,-0.63,-0.38,110702.653299,2658,167.1113,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",167.38,168.31,165.45,167.54,0.15,0.09,301603.272239,3589,167.223,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",169.01,169.41,166.31,167.39,-0.82,-0.49,300916.718121,4260,167.4239,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",163.17,168.22,163.05,168.21,6.19,3.82,254680.455091,4055,166.2826,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",164.76,164.8019,161.43,162.02,-2.37,-1.44,182611.554196,4688,162.2671,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",163.12,165.51,161.79,164.39,2.5,1.54,155669.667599,3187,164.641,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":102,"percent_change":97,"volume":339,"transactions":340,"vwap":341},"2026-09-16",161.26,163.67,160.32,161.89,111629.874832,2342,162.63,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":158,"volume":349,"transactions":350,"vwap":351},"2026-09-15",161.74,164.34,161.73,162.37,-0.4,162109.681921,4543,163.0964,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",158.79,163.505,158.26,162.77,4.3,2.71,554859.055034,7147,161.3101,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",157.615,159.84,158.47,1.86,1.19,129866.696252,2182,158.6309,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",156.31,159.14,156.61,-1.53,-0.97,198805.206889,2448,157.457,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",159.58,159.76,157.97,158.14,-1.48,-0.93,97856.100707,2116,158.7829,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",160.57,160.58,157.96,159.62,-1.94,-1.2,242015.408395,3368,159.3996,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":318,"volume":412,"transactions":413,"vwap":414},"2026-09-04",163.04,163.2261,161.215,161.56,-2.36,155456.886132,3031,161.8114,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",161.24,164.27,163.92,4.61,2.89,298935.884684,4304,163.2499,{"date":426,"open":396,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",160.86,158.55,159.31,-1.41,-0.88,339757.432226,4032,159.4614,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",162.86,163.91,160.195,160.72,-4.62,-2.79,225016.637405,4679,161.4867,{"date":447,"open":261,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",165.82,164.0354,165.34,0.2,0.12,511089.652465,6537,165.0873,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":431,"volume":463,"transactions":464,"vwap":465},"2026-08-28",166.43,167.64,165.06,165.14,-1.46,244649.764488,4921,166.0778,{"date":467,"open":248,"high":468,"low":248,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",166.86,166.6,6.73,4.21,327222.654709,4888,165.8587,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",156.52,160.205,156.4451,159.87,1.27,0.8,95171.657884,1830,159.1712,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":18,"volume":493,"transactions":494,"vwap":495},"2026-08-25",158.88,160.84,157.25,158.6,-0.37,134246.797678,2233,159.077,{"date":497,"open":498,"high":440,"low":354,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",160.33,158.97,-2.26,-1.4,131155.002834,2487,159.5038,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",160.27,161.44,158.33,161.23,1.82,1.14,94120.350588,2300,160.1247,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",160.19,161.27,159.355,159.41,-1.76,-1.09,210671.818413,2251,160.1906,{"date":528,"open":315,"high":529,"low":530,"close":531,"change":532,"percent_change":117,"volume":533,"transactions":534,"vwap":535},"2026-08-19",162.34,159.06,161.17,-0.2,94919.057592,2569,160.9771,{"date":537,"open":538,"high":217,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",161.33,161.146129,161.37,-0.87,-0.54,204835.964445,3997,162.1766,{"date":547,"open":548,"high":549,"low":338,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",163.98,164.65,162.24,-3.1,-1.87,744820.006164,6656,162.3723,{"date":557,"open":558,"high":558,"low":559,"close":450,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",168.85,164.8344,-3.57,-2.11,324160.970578,5709,165.942,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",162.88,169.05,168.91,6.35,3.91,193653.132764,4191,165.9488,{"date":576,"open":577,"high":226,"low":578,"close":579,"change":580,"percent_change":84,"volume":581,"transactions":582,"vwap":583},"2026-08-12",161.21,161.15,162.56,1.47,260104.4255,4348,162.039,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",160.78,162.58,158.545,161.09,0.31,0.19,149433.042606,2649,160.9022,{"date":596,"open":597,"high":598,"low":599,"close":586,"change":420,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",156.12,161.46,155.68,2.95,323377.667235,5758,160.5535,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",154.45,156.54,156.17,5.58,3.71,644258.725469,5720,155.9121,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":76,"volume":621,"transactions":622,"vwap":623},"2026-08-06",149.04,151.44,147.785,150.59,-2.89,177696.708693,2989,150.3918,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",155.73,156.32,153.14,153.48,0.05,0.03,280520.279774,4704,154.1873,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",147.48,154.01,147.4,153.43,5.45,3.68,442635.077195,5591,152.8809,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",145.18,148.765,144.76,147.98,4.98,3.48,465323.727044,7620,147.4864,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":219,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",140.57,143.28,140.005,143,2.12,495780.454282,4880,142.4023,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":580,"percent_change":673,"volume":674,"transactions":180,"vwap":675},"2026-07-30",138.61,140.17,137.85,140.03,1.06,174560.242947,139.3117,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",137.71,141.92,138.56,0.66,0.48,292601.685515,4701,139.1665,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",135.7,138.7699,133.46,137.9,2.06,1.52,192876.813546,3048,136.9697,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",134.54,136.87,133.8,135.84,3.88,2.94,177799.243973,3168,135.4703,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",130.52,132.73,130.23,131.96,2.24,1.73,328529.834278,4129,131.8185,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",132.2,133,129.37,129.72,-3.47,-2.61,213587.072147,3239,130.651,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",135.72,132.46,133.19,-2.83,-2.08,212595.957555,3023,133.4792,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",136.17,137.8,135.49,136.02,-0.64,-0.47,214992.702188,3073,136.2666,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",135.43,138.3425,135.35,136.66,0.56,0.41,581677.830185,5573,137.2312,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":42,"volume":768,"transactions":769,"vwap":770},"2026-07-17",133.5,137.43,136.1,-0.28,472157.726307,4802,136.1339,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":747,"volume":778,"transactions":779,"vwap":780},"2026-07-16",137,137.6,134.4,136.38,-0.65,236179.605798,3803,136.4354,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-15",140.85,141.27,135.83,137.03,-2.28,-1.64,285733.54451,4267,137.2165,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":296,"volume":799,"transactions":800,"vwap":801},"2026-07-14",136.51,140.555,135.75,139.31,-0.68,313535.64739,3812,139.2643,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-13",140.12,141.68,138.45,139.99,0.22,0.16,153868.330122,3811,140.269,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":736,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-10",143.52,143.64999,139.64999,139.77,-1.47,281600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-09",137.33,141.87,136.64999,141.85001,3,2.16,93200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":117,"volume":837,"transactions":9,"vwap":835},"2026-07-08",137.11,139.12,136.48,138.85001,-0.16,262100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-07",139.81,141.41,137.7,139.0099945,1.45,1.05,613900,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-06",134.32001,138.17999,137.56,2.7,2,123100,{"date":856,"open":857,"high":851,"low":858,"close":859,"change":318,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-07-02",136.2,134.28,134.86,-1.06,157449,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",134.84,138.020004,134.82001,136.3,1.74,1.29,593800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-30",131.75999,134.78999,131.49001,134.56,1.66,1.25,156100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-29",131.7,133.22,131.28999,132.89999,3.33,2.57,144400,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",125.58,129.87,129.57001,3.05,2.41,169400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",128.84,128.91,125.84,126.52,-2.56,-1.98,196600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":767,"percent_change":34,"volume":912,"transactions":9,"vwap":911},"2026-06-24",128.97,131.089996,128.62,129.080002,173500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-23",127.78,130.88,127.72,129.36,-0.18,-0.14,937700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-22",130.58,132.89,127.265,129.53999,-2.34,-1.77,390756,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-18",132.36,132.50999,129.42999,131.88,-0.04,-0.03,485200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-17",134.72,135.67,131.67,131.92,-3.4,-2.51,995000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":430,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-16",136.5,138.64999,135.039993,135.32001,-1.03,256800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":359,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-15",136.8,137.86,136.0099945,136.73,2.02,161000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":241,"volume":972,"transactions":9,"vwap":970},"2026-06-12",134.050003,135.73,131.62,134.020004,0.24,284000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":284,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-11",132.14,134.080002,130.12,133.78,0.11,256900,{"date":982,"open":978,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-10",137.78,133.53999,133.63,-2.67,-1.96,308600,{"date":990,"open":991,"high":992,"low":993,"close":867,"change":994,"percent_change":726,"volume":995,"transactions":9,"vwap":867},"2026-06-09",139.61,140.99001,131.31,-3.65,1111300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":122,"volume":1003,"transactions":9,"vwap":1001},"2026-06-08",141.47,141.67999,139.42999,139.95,-0.81,297100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-05",146.71001,146.78,139.41,140.75999,-7.23,-4.89,306900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-04",146.25999,149.49001,145.77,147.99001,0.25,0.17,203800,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-03",151.77,146.11,147.74001,-5.35,-3.49,1073500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":736,"percent_change":263,"volume":1036,"transactions":9,"vwap":1035},"2026-06-02",153,154.77,151.7,153.089996,603500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-01",147.60001,155.75999,147.39999,155.17,10.6,7.33,554800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-29",139.34,144.67,139.10001,144.57001,9.56,7.08,998300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":852,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-28",133.080002,135.69,132.48,135.0099945,2.04,160100,{"date":1064,"open":1065,"high":1066,"low":875,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",132.62,134.0099945,132.31,-1.31,-0.98,94600,{"date":1072,"open":984,"high":849,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-26",132.10001,133.62,0.59,0.44,166000,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-22",131.050003,133.86,133.029999,3.26,2.51,717200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":682,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-21",128.19,130.44,127.99,129.77,0.37,104800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":208,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-20",127.43,129.63,126.12,129.28999,0.92,177700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-19",129.17,130.71001,127.38,128.11,-1.18,-0.91,215200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1099,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1099},"2026-05-18",128.020004,130.25999,127.48,0.79,0.61,586900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":590,"volume":1126,"transactions":9,"vwap":1124},"2026-05-15",126.5,130.029999,126.11,128.5,0.4,413700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-14",125.94,129.14,125.34,128.10001,2.48,1.97,168100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":631,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-13",125.3,126.28,123.26,125.62,0.02,331000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-12",127.47,127.73,124.2,125.59,-2.57,-2.01,813000,{"date":1154,"open":1155,"high":1114,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-11",129,127.42,128.16,-1.73,-1.33,197800,{"date":1162,"open":1163,"high":1164,"low":1129,"close":1165,"change":1125,"percent_change":590,"volume":1166,"transactions":9,"vwap":1165},"2026-05-08",128.14999,129.95,129.89,575200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":19,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-07",130.19,131.11,128.49001,129.49001,-0.1,237600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":49,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-05-06",129.24001,129.7,126.78,129.62,-0.51,194400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-05",128.44,130.67999,128.42999,130.28,3.64,2.87,292400,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":220,"volume":1198,"transactions":9,"vwap":1196},"2026-05-04",124.56,127.92,126.64,2.25,440000,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-01",121.72,124.82,124.39,5.62,4.73,174400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-30",118.81,118.92,116.29,118.77,-0.06,-0.05,192100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-29",117.6,118.96,116.61,118.83,0.96,0.81,129000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-28",118.029999,119.6,117.49,117.87,-1.36,-1.14,135000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":187,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-27",117.94,119.48,117.12,119.23,0.58,359500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-24",117.76,118.82,116.37,118.54,1.5,1.28,126600,{"date":1252,"open":1219,"high":1219,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-23",114.99,117.040001,-5.06,-4.14,185500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-22",121.8,122.33,120.8,122.099998,1.76,1.46,221000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1100,"volume":1274,"transactions":9,"vwap":1272},"2026-04-21",119.65,122.93,119,120.34,1.1,834600,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-20",116.48,119.27,119.24,2.07,1.77,461600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-17",118.32,119.13,116.73,117.17,0.54,0.46,197500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":704,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-16",115.88,116.92,114.37,116.63,2.59,312900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-15",110.74,113.91,110.44,113.69,4.39,4.02,271600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":117,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-14",110.51,111.61,108.75,109.3,-0.11,275800,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-13",104.21,109.51,109.42,5.26,5.05,313500,{"date":1326,"open":1327,"high":1328,"low":22,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-10",108.010002,108.059998,104.16,-3.68,-3.41,722000,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-09",111.07,106.44,107.84,-3.73,-3.34,215700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":971,"percent_change":808,"volume":1347,"transactions":9,"vwap":1346},"2026-04-08",115.52,116.19,111.31,111.57,297800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1020,"percent_change":284,"volume":1354,"transactions":9,"vwap":1353},"2026-04-07",110.46,111.59,109.21,111.33,141200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-06",111.92,112.35,110.52,111.16,-0.67,-0.6,94700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1248,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-02",108.12,112.51,108,111.83,1.36,163600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-01",110.67,111.37,109.080002,110.33,0.97,0.89,274400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",106.21,109.54,106.029999,109.36,4.17,3.96,838000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1002,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-30",106.85,107.57,104.26,105.19,-0.76,249900,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":560,"volume":1404,"transactions":9,"vwap":1402},"2026-03-27",108.61,105.4,106,-3.92,161300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-26",110.23,112.57,109.73,109.92,-1.55,-1.39,164700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":230,"volume":1421,"transactions":9,"vwap":1419},"2026-03-25",111.91,113.099998,110.45,111.47,0.84,207100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-24",112.96,113,110.19,110.63,-3.23,-2.84,598300,{"date":1432,"open":1408,"high":1433,"low":1358,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-23",115.080002,113.86,2.42,2.17,203200,{"date":1439,"open":1440,"high":1441,"low":1302,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-20",112.88,113.040001,111.44,-2.19,-1.93,171600,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1092,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-19",111.84,114.35,113.63,0.33,617500,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":18,"percent_change":532,"volume":1458,"transactions":9,"vwap":1457},"2026-03-18",112.61,114.83,113.26,116300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-17",112.83,114.85,112.55,113.49,0.93,0.83,100600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":84,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-16",112.84,113.47,111.93,112.56,0.82,149500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1213,"volume":1483,"transactions":9,"vwap":1481},"2026-03-13",112.029999,113.72,110.68,111.65,-0.07,138000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":318,"volume":1491,"transactions":9,"vwap":1489},"2026-03-12",112.42,114.3,111.63,111.72,-1.63,182200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-11",113.010002,114.92,112.43,113.35,0.99,0.88,304600,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1068,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-10",113.96,110.81,112.36,-1.15,700700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1076,"volume":1515,"transactions":9,"vwap":1513},"2026-03-09",111.48,114.029999,110.76,113.67,0.5,1010400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-06",111.69,114.17,111.5,113.17,-0.33,-0.29,405400,{"date":1526,"open":1346,"high":1527,"low":1346,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-05",114.7,113.5,1.91,1.71,787800,{"date":1533,"open":1534,"high":1416,"low":1535,"close":1351,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1351},"2026-03-04",110.2,109.82,1.72,1.57,446000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-03",106.74,110.71,105.52,109.87,-0.55,-0.5,460900,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-02",107.24,110.83,110.42,0.77,0.7,283700,{"date":1557,"open":1558,"high":1409,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-27",108.49,107.31,109.65,-1.75,-1.57,140100,{"date":1565,"open":1566,"high":1357,"low":1321,"close":1567,"change":580,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-26",110.62,111.4,1.34,885800,{"date":1571,"open":1572,"high":1573,"low":1368,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-25",108.5,110.31,109.93,1.93,1.79,317700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1368,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1368},"2026-02-24",105.58,109.13,105.36,2.31,2.19,652600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-23",109.85,109.94,105.24,105.69,-5.74,-5.15,295000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":552,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-20",112.27,114.65,110.99,111.43,-1.65,205000,{"date":1604,"open":1605,"high":1450,"low":1606,"close":1607,"change":920,"percent_change":117,"volume":1608,"transactions":9,"vwap":1607},"2026-02-19",112.86,112.099998,113.3,170000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-18",111.7,114.12,110.61,113.44,1.37,1.22,171800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1443,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-17",113.31,114.019997,110.58,112.07,-1.92,183800,{"date":1627,"open":1628,"high":1629,"low":1345,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-13",112.040001,115.14,114.26,2.81,2.52,177000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-12",113.029999,113.88,109.69,111.45,-1.62,-1.43,242900,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":928,"volume":1649,"transactions":9,"vwap":1647},"2026-02-11",117.24,111.76,113.07,-2.71,217000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":673,"percent_change":1100,"volume":1656,"transactions":9,"vwap":1655},"2026-02-10",115.76,117.16,115.13,115.78,199900,{"date":1658,"open":1505,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":511,"volume":1663,"transactions":9,"vwap":1661},"2026-02-09",115.46,111.52,114.72,2.05,219700,{"date":1665,"open":1666,"high":1470,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-06",109.12,108.72,112.67,4.66,4.31,378200,{"date":1673,"open":1674,"high":1675,"low":1393,"close":1327,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1327},"2026-02-05",110.07,111.55,-3.9,-3.48,730700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1416,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1416},"2026-02-04",112.65,113.9,109.77,-2.07,-1.82,666400,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-03",118.9,111.95,113.98,-5.32,-4.46,400900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1020,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-02-02",119.050003,121.21,118.88,119.3,0.14,157200,{"date":1704,"open":1705,"high":1706,"low":1689,"close":1286,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1286},"2026-01-30",120.74,121.41,-2.5,-2.06,220200,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-29",125.089996,120,121.63,-4.95,-3.91,287700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":348,"percent_change":112,"volume":1724,"transactions":9,"vwap":1723},"2026-01-28",128.039993,128.71001,126.37,126.58,202800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1451,"volume":1732,"transactions":9,"vwap":1730},"2026-01-27",127.87,128.3,126.55,126.98,0.42,259600,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-26",124.75,127.27,126.56,3.21,2.6,256400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":153,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-23",123.36,124.34,122.86,123.35,-0.19,115100,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-22",122.040001,123.59,3.23,2.68,102800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":241,"percent_change":284,"volume":1762,"transactions":9,"vwap":1761},"2026-01-21",120.45,121.089996,118.99,120.36,200300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-20",121.18,122.22,119.9,120.18,-4.02,-3.24,156500,{"date":1773,"open":1774,"high":1774,"low":1148,"close":1148,"change":1232,"percent_change":1109,"volume":1775,"transactions":9,"vwap":1148},"2026-01-16",125.99,100900,{"date":1777,"open":1778,"high":1146,"low":1779,"close":1131,"change":431,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1131},"2026-01-15",126.97,125.24,-0.7,163300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-14",128.23,128.38,125.41,126.22,-2.62,-2.03,151100,{"date":1792,"open":1793,"high":1794,"low":1124,"close":899,"change":378,"percent_change":1795,"volume":1796,"transactions":9,"vwap":899},"2026-01-13",130.59,131.17,-1.17,103600,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1273,"volume":1803,"transactions":9,"vwap":1801},"2026-01-12",128.089996,130.89999,130.37,1.42,84800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":809,"volume":1811,"transactions":9,"vwap":1809},"2026-01-09",129.029999,129.39,127.58,128.95,0.21,112000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":929,"volume":1819,"transactions":9,"vwap":1817},"2026-01-08",130.49001,130.63,128.53,128.74001,-2.32,93500,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1514,"volume":1826,"transactions":9,"vwap":1824},"2026-01-07",130.34,132.0099945,131.059998,0.65,142600,{"date":1828,"open":1829,"high":1830,"low":1107,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-06",128.53999,130.47,130.41,1.84,1.43,76000,{"date":1836,"open":1837,"high":1165,"low":1838,"close":1839,"change":482,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2026-01-05",128.41,128.39,128.57001,0.63,164300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-02",130.89,131.13,127.12,127.77,-2.31,-1.78,200100,{"date":1852,"open":909,"high":909,"low":1853,"close":1854,"change":1855,"percent_change":379,"volume":1856,"transactions":9,"vwap":1854},"2025-12-31",130,130.080002,-1.28,112300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":112,"volume":1864,"transactions":9,"vwap":1862},"2025-12-30",131.42,132.14999,131.34,131.36,-0.42,198100,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":273,"percent_change":102,"volume":1870,"transactions":9,"vwap":1869},"2025-12-29",131.25,132.42,131.78,112800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":240,"percent_change":808,"volume":1877,"transactions":9,"vwap":1876},"2025-12-26",132.16,132.44,131.75,132.41,61100,{"date":1879,"open":1880,"high":933,"low":1881,"close":1882,"change":34,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-24",132.059998,131.77,132.12,-0.17,85300,{"date":1886,"open":1059,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-23",133.10001,131.19,132.34,-1,-0.75,107900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-22",133.37,133.74001,132.8,133.34,1.12,0.85,124200,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-19",130.11,132.58,132.22,2.4,1.85,85100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":877,"percent_change":1916,"volume":829,"transactions":9,"vwap":1915},"2025-12-18",129.92999,130.61,129.0099945,129.82001,1.3,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1157,"change":1158,"percent_change":1159,"volume":1922,"transactions":9,"vwap":1157},"2025-12-17",130.059998,130.94,128.080002,114600,{"date":1924,"open":1171,"high":1925,"low":1171,"close":1165,"change":69,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1165},"2025-12-16",130.21001,0.36,109800,{"date":1929,"open":1860,"high":1860,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-15",129.39999,129.42,-2.24,-1.7,86700,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-12",134.2,131.16,131.66,-2.76,-2.05,231900,{"date":1944,"open":1945,"high":1060,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-11",134.24001,133.2,134.42,-1.13,-0.83,281200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1222,"percent_change":209,"volume":1957,"transactions":9,"vwap":1956},"2025-12-10",134.029999,136.39999,133.89,135.55,311300,{"date":1959,"open":1898,"high":1060,"low":1898,"close":1960,"change":1379,"percent_change":1961,"volume":1233,"transactions":9,"vwap":1960},"2025-12-09",134.59,0.67,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":512,"volume":1968,"transactions":9,"vwap":1966},"2025-12-08",132.92,134.13,133.7,1.51,155200,{"date":1970,"open":1971,"high":883,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-05",131.60001,131.25999,132.19,0.94,0.72,103400,{"date":1978,"open":1979,"high":1980,"low":1188,"close":1867,"change":1981,"percent_change":451,"volume":1982,"transactions":9,"vwap":1867},"2025-12-04",130.99001,131.52,0.26,154900,{"date":1984,"open":1985,"high":1986,"low":1721,"close":1979,"change":18,"percent_change":919,"volume":1987,"transactions":9,"vwap":1979},"2025-12-03",129.67,131.070007,91800,{"date":1989,"open":1990,"high":1873,"low":1990,"close":1991,"change":1631,"percent_change":1584,"volume":1992,"transactions":9,"vwap":1991},"2025-12-02",130.53999,131.22,238800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1837,"change":1998,"percent_change":1522,"volume":1999,"transactions":9,"vwap":1837},"2025-12-01",127.46,129.020004,127.099998,-0.43,97400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":899,"change":2005,"percent_change":482,"volume":2006,"transactions":9,"vwap":899},"2025-11-28",128.22,129.050003,128.17999,1.02,64900,{"date":2008,"open":1817,"high":1817,"low":2009,"close":2010,"change":777,"percent_change":1181,"volume":2011,"transactions":9,"vwap":2010},"2025-11-26",127.31,127.82,100500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-25",126.57,128.75999,125.42,128.47,1.67,1.32,76800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-24",125.47,127.24,125.14,126.8,2.35,1.89,205300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":482,"percent_change":1825,"volume":2036,"transactions":9,"vwap":2035},"2025-11-21",123.84,125.68,121.45,124.45,363100,{"date":2038,"open":2039,"high":1089,"low":2040,"close":2041,"change":2042,"percent_change":903,"volume":2043,"transactions":9,"vwap":2041},"2025-11-20",129.99001,123.51,123.65,-3.25,256600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":542,"percent_change":1863,"volume":2050,"transactions":9,"vwap":2049},"2025-11-19",127.18,128.52,126.23,126.9,315500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":860,"volume":2058,"transactions":9,"vwap":2056},"2025-11-18",127.22,128.63,125.83,127.44,-1.37,1172200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-17",131.28,132.050003,127.79,128.81,-3.14,-2.38,320700,{"date":2069,"open":2070,"high":2071,"low":2054,"close":2072,"change":141,"percent_change":141,"volume":2073,"transactions":9,"vwap":2072},"2025-11-14",129.11,133.53,131.95,725700,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-13",135.60001,131.56,131.97,-4.29,-3.15,336900,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-12",138.36,138.52,136.11,136.25999,-1.22,-0.89,128500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-11",138.25,138.62,137.0099945,137.48,-2.1,-1.5,146400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1908,"volume":2107,"transactions":9,"vwap":2105},"2025-11-10",139.37,139.99001,138.2,139.58,2.54,136000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":452,"percent_change":285,"volume":2114,"transactions":9,"vwap":2113},"2025-11-07",135.42999,137.19,133.83,137.039993,201700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1562,"percent_change":1948,"volume":2121,"transactions":9,"vwap":2120},"2025-11-06",139.22,139.28,135.53,136.92,190800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1731,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-11-05",138.22,139.14999,137.97,138.49001,0.3,103900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-04",139.85001,141.34,137.92999,138.070007,-5.39,-3.76,93100,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":1378,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-11-03",143.74001,141.52,143.46001,0.68,163700,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-31",140.23,142.99001,142.49001,3.1,2.22,119500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":1159,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-30",139.56,142,139.39,-0.95,105800,{"date":2162,"open":784,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1523,"volume":2167,"transactions":9,"vwap":2165},"2025-10-29",141.61,139.87,140.72,-0.41,205100,{"date":2169,"open":2170,"high":2171,"low":2165,"close":2172,"change":2173,"percent_change":971,"volume":2174,"transactions":9,"vwap":2172},"2025-10-28",141.35001,142.020004,141.13,0.34,82300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-27",140.55,140.81,139.71001,140.78999,2.29,1.65,75600,{"date":2185,"open":680,"high":2186,"low":2127,"close":2187,"change":511,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-24",139.5,138.5,1.33,95500,{"date":2191,"open":967,"high":2192,"low":967,"close":2193,"change":1197,"percent_change":2018,"volume":2194,"transactions":9,"vwap":2193},"2025-10-23",136.72,136.67999,55500,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2089,"volume":2201,"transactions":9,"vwap":2199},"2025-10-22",135.58,132.91,134.42999,-1.21,74700,{"date":2203,"open":1937,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-21",136.12,133.89999,135.64,1.21,0.9,129200,{"date":2211,"open":967,"high":2212,"low":2213,"close":2199,"change":878,"percent_change":1974,"volume":2214,"transactions":9,"vwap":2199},"2025-10-20",134.75999,133.92999,81300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-17",132.97,133.42999,131.41,133.17999,-0.59,-0.44,101700,{"date":2225,"open":2226,"high":776,"low":2227,"close":2228,"change":1891,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-16",135.42,133.070007,133.77,-0.56,91900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1474,"percent_change":1117,"volume":2138,"transactions":9,"vwap":2236},"2025-10-15",135.46001,135.92,133.36,134.52,{"date":2238,"open":2239,"high":2212,"low":2240,"close":1966,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1966},"2025-10-14",132.63,131.14999,-1.24,-0.92,88200,{"date":2245,"open":2246,"high":2076,"low":1955,"close":2247,"change":828,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-10-13",135.22,134.94,1.63,128400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-10",138,138.58,132.74001,132.78,-4.71,-3.43,178700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":937,"percent_change":938,"volume":2265,"transactions":9,"vwap":2264},"2025-10-09",137.35001,137.61,135.96001,137.49001,117000,{"date":2267,"open":2268,"high":2269,"low":2233,"close":2270,"change":2271,"percent_change":895,"volume":2272,"transactions":9,"vwap":2270},"2025-10-08",135.87,137.75999,137.53,3.24,155400,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":787,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-10-07",137.38,132.75999,134.28999,-1.67,340400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1967,"percent_change":1899,"volume":2286,"transactions":9,"vwap":2285},"2025-10-06",136.42999,138.67,135.78,136.57001,284800,{"date":2288,"open":2289,"high":2285,"low":2199,"close":2290,"change":2291,"percent_change":542,"volume":2292,"transactions":9,"vwap":2290},"2025-10-03",136.32001,135.059998,-0.74,182000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":2298,"percent_change":1378,"volume":2299,"transactions":9,"vwap":2296},"2025-10-02",135.50999,135.8,134.47,1.31,186800,{"date":2301,"open":2302,"high":874,"low":2235,"close":2303,"change":68,"percent_change":630,"volume":2304,"transactions":9,"vwap":2303},"2025-10-01",133.66,134.49001,325900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":1947,"change":1891,"percent_change":1545,"volume":2310,"transactions":9,"vwap":1947},"2025-09-30",135.78999,135.91,133.17,274900,{"date":2312,"open":2076,"high":2313,"low":2314,"close":2315,"change":2144,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-29",135.88,134.97,135.17,0.51,299100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2303,"change":1290,"percent_change":2173,"volume":2323,"transactions":9,"vwap":2303},"2025-09-26",134.50999,134.7,133.45,77100,{"date":2325,"open":2326,"high":2327,"low":2255,"close":1953,"change":2328,"percent_change":431,"volume":2329,"transactions":9,"vwap":1953},"2025-09-25",133.49001,134.78,-1.19,96000,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2246,"change":2334,"percent_change":2159,"volume":2335,"transactions":9,"vwap":2246},"2025-09-24",137.070007,134.48,-1.3,92400,{"date":2337,"open":2338,"high":2338,"low":867,"close":2339,"change":1151,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-23",138.82001,136.52,-1.45,419800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1420,"volume":2349,"transactions":9,"vwap":2347},"2025-09-22",136.97,138.71001,136.34,138.53,1.16,208300,{"date":2351,"open":2352,"high":2353,"low":2289,"close":2354,"change":2355,"percent_change":1289,"volume":2356,"transactions":9,"vwap":2354},"2025-09-19",137.17999,137.67999,137.37,0.74,197700,{"date":2358,"open":2359,"high":2360,"low":688,"close":2361,"change":2028,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-18",136.020004,136.91,136.63,1.4,151900,{"date":2365,"open":2366,"high":968,"low":2322,"close":2367,"change":2368,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-17",134.62,134.74001,-0.01,275600,{"date":2371,"open":2372,"high":2372,"low":2199,"close":2373,"change":798,"percent_change":1546,"volume":2374,"transactions":9,"vwap":2373},"2025-09-16",135.98,134.75,217200,{"date":2376,"open":2377,"high":688,"low":858,"close":2110,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2110},"2025-09-15",134.33,2.18,1.64,90200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2385,"change":736,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-12",135.28999,135.34,133.25,-1.54,131500,{"date":2389,"open":2314,"high":2390,"low":2314,"close":2391,"change":1840,"percent_change":69,"volume":2392,"transactions":9,"vwap":2391},"2025-09-11",136.19,135.33,520400,{"date":2394,"open":2076,"high":2395,"low":1937,"close":2321,"change":2396,"percent_change":1530,"volume":2397,"transactions":9,"vwap":2321},"2025-09-10",136.74001,2.26,562900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":1874,"change":512,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1874},"2025-09-09",131.17999,132.67999,130.92999,0.87,513800,{"date":2406,"open":1925,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":1901,"transactions":9,"vwap":2409},"2025-09-08",131.63,129.84,131.3,2.09,1.62,{"date":2413,"open":2414,"high":1853,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-05",128.59,127.67,129.21001,1.44,1.13,254200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":1847,"change":1223,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1847},"2025-09-04",126.85,127.85,125.76,0.64,99000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2429,"change":1900,"percent_change":1961,"volume":2432,"transactions":9,"vwap":2429},"2025-09-03",126.96,127,125.82,106300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":1123,"change":2340,"percent_change":1232,"volume":2438,"transactions":9,"vwap":1123},"2025-09-02",124.78,126.19,124.19,120500,{"date":2440,"open":2441,"high":2442,"low":2422,"close":2443,"change":1641,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-08-29",128.21001,128.78999,127.56,-1.11,253900,{"date":2447,"open":2448,"high":918,"low":2448,"close":2449,"change":571,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-08-28",125.57,128.99001,3.13,231600,{"date":2453,"open":2454,"high":1779,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-27",123,125.080002,3.97,3.28,427300,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":492,"volume":2466,"transactions":9,"vwap":2464},"2025-08-26",121.35,122.18,120.88,121.11,-0.45,65300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1546,"percent_change":2166,"volume":2473,"transactions":9,"vwap":2472},"2025-08-25",121.92,122.17,121.43,121.56,93400,{"date":2475,"open":1760,"high":2462,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-22",118.98,122.059998,3.11,2.61,63500,{"date":2482,"open":2483,"high":2484,"low":1236,"close":2485,"change":42,"percent_change":919,"volume":2486,"transactions":9,"vwap":2485},"2025-08-21",118.58,119.19,118.95,107800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":390,"percent_change":91,"volume":2493,"transactions":9,"vwap":2492},"2025-08-20",119.42,119.46,117.45,119.16,116400,{"date":2495,"open":1263,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-19",122.11,119.85,120.089996,-2.09,-1.71,101000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2462,"change":1899,"percent_change":1465,"volume":2507,"transactions":9,"vwap":2462},"2025-08-18",121.059998,122.25,120.96,90100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2504,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2504},"2025-08-15",119.96,121.25,119.88,1.38,1.15,64200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":263,"percent_change":2444,"volume":2522,"transactions":9,"vwap":2521},"2025-08-14",119.79,120.33,119.21,119.68,103700,{"date":2524,"open":2525,"high":2526,"low":1767,"close":2526,"change":1249,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-13",120.5,121.019997,1.07,116600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1248,"percent_change":481,"volume":2535,"transactions":9,"vwap":2534},"2025-08-12",118.61,119.95,118.21,119.74,4675300,{"date":2537,"open":1768,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-11",121.12,118,118.24,-2.21,-1.83,164500,{"date":2545,"open":2477,"high":2546,"low":2547,"close":1758,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":1758},"2025-08-08",122.24,120.19,-1.95,-1.59,111100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-07",125.15,125.66,120.7,122.4,-1.58,-1.27,265300,{"date":2561,"open":2470,"high":2562,"low":2470,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-06",124.010002,123.98,3.62,3.01,56500,{"date":2568,"open":2569,"high":2570,"low":2547,"close":1761,"change":2571,"percent_change":49,"volume":2572,"transactions":9,"vwap":1761},"2025-08-05",121.82,122.2,-0.8,61200,{"date":2574,"open":2575,"high":2511,"low":2576,"close":2577,"change":895,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-08-04",119.97,119.8,121.16,2.03,93700,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-01",120.57,117.88,118.75,-4.35,-3.53,328800,{"date":2589,"open":1149,"high":1149,"low":2590,"close":2591,"change":1444,"percent_change":2386,"volume":2592,"transactions":9,"vwap":2591},"2025-07-31",122.98,123.099998,89000,{"date":2594,"open":1779,"high":2595,"low":2596,"close":2597,"change":34,"percent_change":919,"volume":2598,"transactions":9,"vwap":2597},"2025-07-30",126.029999,124.27,125.029999,107200,{"date":2600,"open":2601,"high":2049,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-29",126.24,124.47,125.25,-0.34,-0.27,136400,{"date":2608,"open":2609,"high":2610,"low":2611,"close":1149,"change":1465,"percent_change":2612,"volume":2613,"transactions":9,"vwap":1149},"2025-07-28",125.17,125.72,124.93,0.75,80800,{"date":2615,"open":2616,"high":2597,"low":2617,"close":2618,"change":2403,"percent_change":1554,"volume":2619,"transactions":9,"vwap":2618},"2025-07-25",124,123.74,124.66,77200,{"date":2621,"open":2437,"high":2622,"low":1743,"close":2623,"change":2605,"percent_change":34,"volume":2624,"transactions":9,"vwap":2623},"2025-07-24",124.42,123.79,67600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":369,"percent_change":1378,"volume":2631,"transactions":9,"vwap":2630},"2025-07-23",123.44,124.31,122.81,124.059998,75100,{"date":2633,"open":2634,"high":1752,"low":2635,"close":2636,"change":2637,"percent_change":1863,"volume":2638,"transactions":9,"vwap":2636},"2025-07-22",123.38,121.7,122.87,-0.52,168800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1213,"percent_change":1214,"volume":2528,"transactions":9,"vwap":2644},"2025-07-21",123.67,124.25,123.33,123.39,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2648,"change":845,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-07-18",122.75,123.45,122.38,0.86,59300,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2556,"change":1529,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2556},"2025-07-17",120.83,122.58,1.59,77500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1240,"percent_change":682,"volume":2664,"transactions":9,"vwap":2663},"2025-07-16",120.2,120.56,118.57,120.49,80100,{"date":2666,"open":2582,"high":2667,"low":2668,"close":2669,"change":971,"percent_change":451,"volume":2670,"transactions":9,"vwap":2669},"2025-07-15",120.86,119.82,119.91,81100,{"date":2672,"open":1245,"high":1272,"low":2673,"close":2674,"change":1840,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-07-14",118.53,119.67,0.53,79100,{"date":2678,"open":2679,"high":2506,"low":2680,"close":2681,"change":1848,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-11",120.46,118.97,119.040001,-1.9,158900,{"date":2685,"open":2686,"high":2686,"low":2687,"close":2461,"change":500,"percent_change":2542,"volume":2688,"transactions":9,"vwap":2461},"2025-07-10",123.83,120.82,269900,{"date":2690,"open":2691,"high":2692,"low":2655,"close":2693,"change":2650,"percent_change":1554,"volume":2694,"transactions":9,"vwap":2693},"2025-07-09",123.24,123.92,123.61,114100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2647,"change":451,"percent_change":809,"volume":2493,"transactions":9,"vwap":2647},"2025-07-08",122.99,123.23,122.37,{"date":2701,"open":2702,"high":2698,"low":2703,"close":2704,"change":2221,"percent_change":102,"volume":2705,"transactions":9,"vwap":2704},"2025-07-07",122.5,121.74,122.55,100000,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-03",121.61,123.7,123.14,2.36,1.95,68000,{"date":2715,"open":2716,"high":2667,"low":2717,"close":2718,"change":1076,"percent_change":1092,"volume":2426,"transactions":9,"vwap":2718},"2025-07-02",120.16,119.34,120.78,{"date":2720,"open":2721,"high":1201,"low":2722,"close":1272,"change":2334,"percent_change":2723,"volume":2724,"transactions":9,"vwap":1272},"2025-07-01",121.34,119.099998,-1.07,140800,{"date":2726,"open":2727,"high":2570,"low":2728,"close":2729,"change":2730,"percent_change":2019,"volume":2731,"transactions":9,"vwap":2729},"2025-06-30",121.52,121.29,121.64,1.58,88500,{"date":2733,"open":2512,"high":2663,"low":1219,"close":2734,"change":2735,"percent_change":979,"volume":2736,"transactions":9,"vwap":2734},"2025-06-27",120.059998,0.13,94400,{"date":2738,"open":1210,"high":2739,"low":2740,"close":2739,"change":2018,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-06-26",119.93,118.059998,1.41,120600,{"date":2744,"open":2745,"high":2674,"low":2539,"close":2746,"change":2747,"percent_change":2637,"volume":2748,"transactions":9,"vwap":2746},"2025-06-25",119.54,118.26,-0.62,147100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":1699,"change":2027,"percent_change":963,"volume":2754,"transactions":9,"vwap":1699},"2025-06-24",118.050003,119.019997,117.56,827500,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-06-23",114.32,116.58,113.38,116.53,1.78,1.55,183600,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1411,"percent_change":1159,"volume":2770,"transactions":9,"vwap":2769},"2025-06-20",117.010002,117.099998,114.39,114.75,99200,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1522,"percent_change":767,"volume":2777,"transactions":9,"vwap":2776},"2025-06-18",116.9,117.29,115.96,116.3,62500,{"date":2779,"open":1277,"high":1244,"low":1277,"close":1297,"change":295,"percent_change":1780,"volume":2780,"transactions":9,"vwap":1297},"2025-06-17",120200,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2491,"change":1576,"percent_change":2762,"volume":2785,"transactions":9,"vwap":2491},"2025-06-16",116.14,117.58,143500,{"date":2787,"open":2788,"high":2767,"low":2789,"close":2790,"change":2548,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-13",115.68,115.23,115.66,-1.66,305200,{"date":2794,"open":2767,"high":2795,"low":2767,"close":2796,"change":1019,"percent_change":1810,"volume":2797,"transactions":9,"vwap":2796},"2025-06-12",118.56,117.61,159100,{"date":2799,"open":2800,"high":2483,"low":2801,"close":2802,"change":431,"percent_change":2291,"volume":2803,"transactions":9,"vwap":2802},"2025-06-11",118.040001,117.13,117.36,86200,{"date":2805,"open":2806,"high":2752,"low":2784,"close":2540,"change":102,"percent_change":348,"volume":2807,"transactions":9,"vwap":2540},"2025-06-10",118.87,145800,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":112,"percent_change":2605,"volume":2814,"transactions":9,"vwap":2813},"2025-06-09",119.059998,119.55,118.43,118.72,111900,{"date":2816,"open":2817,"high":1237,"low":1285,"close":2681,"change":107,"percent_change":2403,"volume":2818,"transactions":9,"vwap":2681},"2025-06-06",119.33,359700,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2650,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-06-05",117.95,119.53,117.41,118.010002,0.73,749700,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":285,"volume":2550,"transactions":9,"vwap":2832},"2025-06-04",117.21,117.79,116.75,117.15,0.1,{"date":2835,"open":2836,"high":1653,"low":2837,"close":2838,"change":2417,"percent_change":878,"volume":2839,"transactions":9,"vwap":2838},"2025-06-03",115.38,115.089996,117.050003,132500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1420,"percent_change":2825,"volume":2846,"transactions":9,"vwap":2845},"2025-06-02",114.16,115.62,112.95,115.61,123400,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":971,"volume":2854,"transactions":9,"vwap":2852},"2025-05-30",113.97,115.059998,112.75,114.77,0.28,154300,{"date":2856,"open":2857,"high":2857,"low":2858,"close":2859,"change":2089,"percent_change":91,"volume":2860,"transactions":9,"vwap":2859},"2025-05-29",116.44,113.59,114.49,132400,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2836,"change":2866,"percent_change":2604,"volume":2867,"transactions":9,"vwap":2836},"2025-05-28",115.79,116.45,115.16,-0.39,96900,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-05-27",115.11,115.85,114.34,115.77,2.39,2.11,99100,{"date":2878,"open":2879,"high":2880,"low":2879,"close":2759,"change":2881,"percent_change":2089,"volume":2882,"transactions":9,"vwap":2759},"2025-05-23",112.11,114,-1.02,111400,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":1474,"percent_change":1975,"volume":2889,"transactions":9,"vwap":2888},"2025-05-22",113.93,115.35,113.75,114.4,184200,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":1443,"volume":2897,"transactions":9,"vwap":2895},"2025-05-21",114.63,116.019997,113.24,113.58,-2.54,116900,{"date":2899,"open":2863,"high":1246,"low":2900,"close":2901,"change":1523,"percent_change":158,"volume":2902,"transactions":9,"vwap":2901},"2025-05-20",115.4,116.12,105400,{"date":2904,"open":2905,"high":1287,"low":2905,"close":2906,"change":102,"percent_change":2166,"volume":2907,"transactions":9,"vwap":2906},"2025-05-19",114.87,116.41,312000,{"date":2909,"open":1277,"high":2838,"low":2776,"close":2910,"change":230,"percent_change":1825,"volume":2911,"transactions":9,"vwap":2910},"2025-05-16",116.89,77400,{"date":2913,"open":2901,"high":1220,"low":1456,"close":2914,"change":49,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-15",116.13,-0.57,107400,{"date":2918,"open":2919,"high":2920,"low":2914,"close":2921,"change":2173,"percent_change":240,"volume":1347,"transactions":9,"vwap":2921},"2025-05-14",116.57,117.38,116.79,{"date":2923,"open":2924,"high":2925,"low":2924,"close":2864,"change":2874,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2864},"2025-05-13",114.14,116.91,2.1,383300,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-12",113.52,114.080002,112.16,114.059998,5.21,4.79,468000,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":274,"percent_change":146,"volume":2943,"transactions":9,"vwap":2942},"2025-05-09",109.75,110.37,108.45,108.85,439400,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1436,"percent_change":2578,"volume":2950,"transactions":9,"vwap":2949},"2025-05-08",108.21,110.16,108.15,109.23,615500,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":69,"percent_change":1076,"volume":2957,"transactions":9,"vwap":2956},"2025-05-07",106.58,107.49,105.64,107.059998,224200,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":1780,"percent_change":777,"volume":2964,"transactions":9,"vwap":2963},"2025-05-06",105.65,107.47,105.22,106.59,447000,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":971,"percent_change":808,"volume":2971,"transactions":9,"vwap":2970},"2025-05-05",105.93,108.19,105.73,107.29,190500,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2761,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-05-02",106.73,107.72,106.42,107.050003,1.69,142300,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2514,"volume":2987,"transactions":9,"vwap":2985},"2025-05-01",106.26,106.93,105.21,105.27,1.2,396700,{"date":2989,"open":2990,"high":2991,"low":173,"close":2992,"change":1998,"percent_change":2166,"volume":2993,"transactions":9,"vwap":2992},"2025-04-30",101.83,104.28,104.07,87400,{"date":2995,"open":2996,"high":2997,"low":2996,"close":2998,"change":1900,"percent_change":1474,"volume":2999,"transactions":9,"vwap":2998},"2025-04-29",103.26,104.79,104.5,90700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":590,"volume":3007,"transactions":9,"vwap":3005},"2025-04-28",103.56,104.22,102.41,103.65,0.32,128800,{"date":177,"open":3009,"high":3010,"low":3011,"close":3012,"change":2298,"percent_change":1249,"volume":3013,"transactions":9,"vwap":3012},102.019997,103.57,101.81,103.33,127300]