[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPHB":3,"homepage-market-summary":31,"stock-historical-SPHB":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SPHB","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P 500 High Beta ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.3583,0.55632,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},155.25,154.17,155.35,153.6,156.77,-1.52,-0.97,194884.911024,157.59,103.31,351550.5766952231,95.7,3879,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":40,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":67,"price":142,"is_up":40},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":67,"is_up":40},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},76.66,355024,129583894.750501,96.89,"2025-04-25",[184,187,196,207,218,229,240,251,262,273,283,294,305,316,326,337,348,358,369,380,391,402,413,423,433,444,454,465,476,486,496,507,516,526,536,544,553,564,573,583,592,603,613,623,634,645,656,667,676,687,698,709,719,730,741,751,762,773,784,794,803,812,822,830,837,844,853,861,870,879,888,895,904,913,922,931,939,948,956,964,973,980,988,996,1003,1011,1019,1024,1031,1039,1047,1054,1060,1069,1076,1085,1093,1102,1111,1119,1127,1136,1144,1153,1160,1166,1174,1181,1188,1196,1204,1213,1220,1229,1237,1246,1254,1262,1270,1278,1287,1296,1304,1312,1321,1329,1338,1347,1355,1364,1370,1377,1386,1393,1400,1409,1416,1425,1434,1441,1448,1457,1466,1473,1480,1489,1497,1503,1509,1518,1526,1534,1542,1550,1559,1567,1575,1584,1593,1600,1608,1615,1623,1630,1639,1647,1655,1663,1671,1678,1686,1692,1699,1707,1715,1721,1727,1732,1740,1747,1755,1763,1772,1779,1786,1793,1798,1805,1813,1819,1827,1834,1842,1849,1858,1863,1870,1875,1881,1887,1892,1900,1907,1914,1920,1926,1934,1941,1949,1955,1961,1968,1974,1982,1989,1998,2006,2014,2022,2028,2035,2041,2049,2057,2064,2070,2078,2086,2093,2099,2107,2114,2121,2128,2136,2143,2149,2154,2161,2167,2174,2181,2189,2198,2204,2211,2217,2224,2230,2239,2247,2254,2261,2267,2275,2282,2290,2297,2305,2313,2320,2327,2335,2342,2348,2354,2360,2366,2373,2379,2386,2394,2401,2407,2412,2418,2425,2434,2440,2447,2454,2461,2467,2476,2483,2489,2497,2502,2507,2513,2519,2527,2534,2539,2546,2553,2561,2569,2578,2586,2592,2598,2603,2609,2615,2623,2630,2637,2644,2649,2655,2662,2670,2676,2682,2690,2697,2704,2711,2718,2726,2730,2737,2745,2752,2758,2765,2772,2778,2785,2792,2801,2808,2815,2821,2827,2834,2842,2850,2856,2863,2871,2878,2885,2892,2899,2906,2913,2920,2928,2934,2941,2947,2954,2963,2970,2977,2984,2992,3000,3007,3015,3021,3028,3035],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},2986,154.5676,{"date":188,"open":189,"high":26,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",156.64,156.4951,1.2,0.77,134164.375382,2377,157.1313,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",155.27,155.86,154.42,155.57,0.69,0.45,110811.775597,1961,155.4345,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",154.91,155.56,154.29,154.88,1.97,1.29,301474.643292,4651,154.9296,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",151.03,153.495,150.02,152.91,2.18,1.45,548132.536786,6693,152.0593,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",152.36,152.61,150.59,150.73,-1.1,-0.72,189177.066179,4292,151.3349,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",152.41,152.62,150.87,151.83,1.33,0.88,224668.736902,2941,151.808,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",151.69,151.75,148.93,150.5,-2.6,-1.7,382477.173706,5218,150.4494,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",152.67,153.68,151.84,153.1,1.66,1.1,193991.866022,2624,152.7909,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":102,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",149.99,151.955,149.66,151.44,-0.2,214898.647759,3199,150.9466,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",152.98,153,151.02,151.74,-1.6,-1.04,251751.777013,3720,151.8044,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",151.35,153.595,151.31,153.34,1.78,1.17,238052.366926,3447,152.7612,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",150.24,151.88,149.2,151.56,4.09,2.77,252556.698228,3219,151.0427,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":213,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",146.34,147.66,145.8,147.47,1.35,298985.389961,4954,146.6271,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",146.06,146.33,145.37,145.5,3.26,2.29,230562.327121,2288,145.7825,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",143.57,144.33,140.44,142.24,0.25,0.18,353989.591503,5185,142.6808,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":290,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",143.47,143.63,141.57,141.99,-0.73,361116.315227,4449,142.3489,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",142.8,144.18,142.41,143.03,-5.13,-3.46,452987.931137,6127,143.3587,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",147.44,148.91,146.93,148.16,3.03,2.09,397053.602545,5280,147.9013,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",145.58,146.64,144.91,145.13,-3.1,-2.09,369898.229733,5754,145.7197,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",149.13,149.91,148.13,148.23,-1.26,-0.84,177695.342222,3172,148.9134,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",149.65,150.845,148.96,149.49,1.11,0.75,321001.94559,6016,149.9839,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",146.39,148.48,148.38,2.13,1.46,180328.313231,2742,147.6572,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",144.56,146.25,143.28,1.93,1.34,205784.432997,2812,145.1536,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",143.3,144.5,142.815,144.32,1.12,0.78,203440.927065,6682,143.8452,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":386,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",143.96,144.47,142.46,143.2,-2.12,319717.643136,4109,143.4179,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",145.79,146.41,145.4,146.3,0.08,0.05,257467.267264,3972,146.0864,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",149.1,149.125,145.95,146.22,-3.32,-2.22,230104.905399,4688,147.0447,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":409,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",150.36,150.44,148.62,149.54,0.5,295812.69471,4674,149.5933,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",147.58,149.03,148.79,0.79,0.53,72156.156239,1811,148.6103,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",147.74,148.2,146.72,148,2.37,1.63,179322.612524,3407,147.7834,{"date":508,"open":509,"high":509,"low":436,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",147.19,145.63,-2.88,-1.94,182640.070581,3587,145.5403,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":376,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",148.01,148.82,147.77,148.51,1.43,175465.392135,3303,148.3993,{"date":527,"open":528,"high":319,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",147.46,145.96,146.42,-2.16,-1.45,232161.78146,4096,146.6241,{"date":537,"open":538,"high":407,"low":539,"close":540,"change":376,"percent_change":522,"volume":541,"transactions":542,"vwap":543},"2026-08-19",149.29,147.18,148.58,249582.516289,6273,148.4348,{"date":545,"open":416,"high":546,"low":547,"close":548,"change":364,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",149,146.305,146.49,-3.38,201916.162515,4451,147.3665,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",151.87,152.63,151.58,151.62,0.03,0.02,221108.175172,3607,151.9193,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":73,"percent_change":461,"volume":570,"transactions":571,"vwap":572},"2026-08-14",151.71,152.57,150.9101,151.59,197803.012992,6024,151.5702,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",150.51,152.32,151.52,1.51,1.01,189636.454719,5940,151.7109,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":268,"volume":589,"transactions":590,"vwap":591},"2026-08-12",150.75,148.98,150.01,2.45,172066.562466,2890,149.8454,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",147.45,148.43,147.06,147.56,0.8,0.55,180626.155577,2457,147.5098,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":96,"volume":610,"transactions":611,"vwap":612},"2026-08-10",148.08,148.11,146.655,146.76,-1.14,192568.87646,2776,147.3547,{"date":614,"open":498,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",148.3123,146.08,147.9,2.31,1.59,140518.705071,2061,147.6705,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",145.75,148.385,144.98,145.59,-2.83,-1.91,259849.2962,4411,146.6508,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",149.37,151.14,148.21,148.42,-0.57,-0.38,369699.469378,4695,149.5291,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",147.05,149.64,146.43,148.99,5.58,3.89,391915.572933,8233,148.2936,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",139.53,143.62,139.03,143.41,3.56,2.55,593523.648441,4416,142.0792,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":73,"percent_change":461,"volume":673,"transactions":674,"vwap":675},"2026-07-31",142.68,143.3396,138.45,139.85,230305.381241,3601,140.3753,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",138.08,139.96,137.05,139.78,5.14,3.82,512738.64822,7188,138.6981,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",138.24,138.91,134.32,134.64,-4.38,-3.15,444726.629017,7035,136.3005,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",138.65,139.23,135.79,139.02,-2.23,-1.58,386149.546096,5114,137.998,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":73,"volume":716,"transactions":717,"vwap":718},"2026-07-27",142.84,143.564,138.47,141.25,0.1,373560.397322,6869,140.4191,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",142.95,143.18,140.38,141.15,-2.24,-1.56,336546.842181,7103,141.4629,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",142.92,145.05,142.33,143.39,-1.32,-0.91,208562.922981,6229,143.6155,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":279,"volume":748,"transactions":749,"vwap":750},"2026-07-22",143.37,145.74,143.355,144.71,-0.29,206020.275843,5553,145.0026,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",143.78,145.5172,143.36,145,4.39,3.12,259012.937265,7930,144.7188,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",142.52,142.97,140.42,140.61,-0.33,-0.23,352972.47023,7059,141.5304,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-17",139.08,142.99,138.04,140.94,-1.98,-1.39,628394.021481,9984,140.8611,{"date":785,"open":786,"high":787,"low":788,"close":732,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-16",144.48,145.14,142.02,-3.77,-2.57,729029.77755,15230,143.1104,{"date":795,"open":467,"high":467,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-15",143.95,146.69,-1.11,-0.75,445089.792148,11635,146.3439,{"date":804,"open":805,"high":372,"low":806,"close":807,"change":808,"percent_change":225,"volume":809,"transactions":810,"vwap":811},"2026-07-14",148.56,147.02,147.8,2.11,487858.49907,11560,148.0899,{"date":813,"open":814,"high":606,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":820,"vwap":821},"2026-07-13",147.57,145.07,145.69,-3.76,-2.52,469576.555047,12031,146.4527,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":122,"volume":829,"transactions":9,"vwap":827},"2026-07-10",149.49001,150.27,147.84,149.45,-0.18,178300,{"date":831,"open":832,"high":833,"low":417,"close":834,"change":311,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-09",148.67,150.92,149.63,2.81,376800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":747,"percent_change":279,"volume":843,"transactions":9,"vwap":842},"2026-07-08",143.99001,145.85001,142.35001,145.53999,629700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",147.55,147.91,143.69,145.83,-4.46,-2.97,371600,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-06",149.23,151.32001,150.28999,2.44,1.65,222300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",152.85001,154,146.089996,147.85001,-4.45,-2.92,243400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-01",153.14999,154.3,152.11,152.3,-3.29,-2.11,465200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-30",153.28,156,153.17,155.59,2.42,1.58,147100,{"date":889,"open":890,"high":891,"low":892,"close":883,"change":893,"percent_change":300,"volume":894,"transactions":9,"vwap":883},"2026-06-29",151.38,153.32001,148.31,2.68,358000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-26",151.25,152.14,149.85001,150.49001,-3.86,-2.5,307000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-25",155.52,155.8,151.92999,154.35001,3.35,2.22,259500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-24",150.8,153.080002,149.50999,151,0.54,0.36,317900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-23",150.32001,152.57001,149.55,150.46001,-6.3,-4.02,406500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":408,"volume":938,"transactions":9,"vwap":936},"2026-06-22",156.19,157.57001,155.74001,156.75999,1.72,171000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-18",154.82001,155.89,154.12,155.039993,4.16,2.76,138400,{"date":949,"open":872,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-17",155.089996,150.75999,150.88,-1.02,-0.67,355800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":23,"volume":963,"transactions":9,"vwap":961},"2026-06-16",154.89999,155.82001,151.78999,151.89999,-2.34,211900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-15",153.82001,155.14,153.61,154.24001,5.51,3.7,331600,{"date":974,"open":846,"high":834,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-12",146.27,148.73,2.19,1.49,510700,{"date":981,"open":982,"high":983,"low":723,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-11",140.84,146.64999,146.53999,6.84,4.9,612300,{"date":989,"open":990,"high":991,"low":658,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-10",142.69,145.42999,139.7,-5.22,-3.6,785300,{"date":997,"open":846,"high":998,"low":999,"close":1000,"change":1001,"percent_change":54,"volume":1002,"transactions":9,"vwap":1000},"2026-06-09",149.61,139.039993,144.92,-0.96,684200,{"date":1004,"open":1005,"high":1006,"low":436,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-08",146,147.21001,145.88,2.65,1.85,519500,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-05",148.78,142.25,143.23,-8.61,-5.67,386900,{"date":1020,"open":1021,"high":1022,"low":309,"close":266,"change":768,"percent_change":39,"volume":1023,"transactions":9,"vwap":266},"2026-06-04",149.83,152.59,301800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":953,"percent_change":954,"volume":1030,"transactions":9,"vwap":1029},"2026-06-03",152.55,152.75999,150.35001,152.17,186600,{"date":1032,"open":1033,"high":1034,"low":569,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",151.64999,153.31,153.19,2.69,1.79,141000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":256,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":256},"2026-06-01",148.50999,151.23,148.080002,0.46,0.31,353900,{"date":1048,"open":1049,"high":478,"low":1050,"close":1051,"change":418,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-29",149.53,148.41,150.039993,1.44,215900,{"date":1055,"open":1056,"high":1057,"low":1000,"close":847,"change":1058,"percent_change":408,"volume":1059,"transactions":9,"vwap":847},"2026-05-28",145.94,148.55,1.62,285700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-27",147.23,147.28999,145.31,146.28999,0.35,0.24,496300,{"date":1070,"open":1071,"high":983,"low":1072,"close":1056,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1056},"2026-05-26",144.64999,144.14999,3.96,2.79,351600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-22",141.31,142.88,140.83,141.98,1.98,1.41,430800,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-21",136.89,140.36,140,2.33,1.69,399000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-20",135.080002,137.74001,133.85001,137.67,3.92,2.93,501500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-19",133.89,134.91,132.089996,133.75,-1.86,-1.37,584000,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-18",138.59,133.95,135.61,-2.55,-1.85,1186400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":531,"volume":1126,"transactions":9,"vwap":1124},"2026-05-15",138.50999,139.16,137.39,138.16,-3.05,172200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-14",140.33,141.71001,140.050003,141.21001,1.06,0.76,359800,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",141.12,138.75,140.14999,-0.11,-0.08,364600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-12",140.95,140.96001,137.63,140.25999,-2.05,-1.44,340100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":203,"volume":887,"transactions":9,"vwap":1158},"2026-05-11",141.89999,142.59,141.5,142.31,0.64,{"date":1161,"open":1131,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":1059,"transactions":9,"vwap":1162},"2026-05-08",141.67,139.50999,2.88,2.08,{"date":1167,"open":1168,"high":1078,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",141.16,138.050003,138.78999,-2.07,-1.47,310700,{"date":1175,"open":1176,"high":1146,"low":1177,"close":1178,"change":1179,"percent_change":333,"volume":1180,"transactions":9,"vwap":1178},"2026-05-06",139.73,138.49001,140.86,3.15,599100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":333,"percent_change":1091,"volume":1187,"transactions":9,"vwap":1186},"2026-05-05",136.73,138.020004,136.55,137.71001,180300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":460,"volume":1195,"transactions":9,"vwap":1193},"2026-05-04",135.75,136.74001,134.57001,135.42,0.11,334700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":409,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-05-01",134.92,135.78,134.52,135.31,0.56,244700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-30",132.49001,134.64999,131.94,134.56,2.96,2.25,209900,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":460,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-29",132.23,130.84,131.60001,0.06,196800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-28",132.22,133.059998,130.44,131.52,-2.73,-2.03,321800,{"date":1230,"open":1231,"high":1095,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",134.85001,133.33,134.25,-0.46,-0.34,427800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",134.3,134.95,133.22,134.71001,2.14,1.61,174800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":24,"volume":1253,"transactions":9,"vwap":1251},"2026-04-23",133.39,133.92999,130.89,132.57001,-1.3,356000,{"date":1255,"open":1256,"high":1239,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-22",134.17,133.14999,133.87,1.54,1.16,207800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":768,"volume":1269,"transactions":9,"vwap":1267},"2026-04-21",133.27,134.36,131.98,132.33,-0.44,448300,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-20",131.35001,132.86,132.77,0.86,0.65,500200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",131.55,133.020004,131.16,131.91,2.36,1.82,589200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",129,129.74001,128.25,129.55,1.25,0.97,493000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1294,"volume":1303,"transactions":9,"vwap":1301},"2026-04-15",127.42,128.38,126.93,128.3,1.23,349500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1075,"transactions":9,"vwap":1309},"2026-04-14",126.2,127.26,125.8,127.07,1.96,1.57,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-13",121.68,125.12,121.66,125.11,2.86,2.34,261200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1194,"volume":1328,"transactions":9,"vwap":1326},"2026-04-10",122.68,122.85,121.92,122.25,0.13,126000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-09",122.010002,122.56,120.91,122.12,-0.16,-0.13,234000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",123.17,124.019997,121.47,122.28,4.47,3.79,480900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":344,"volume":1354,"transactions":9,"vwap":1352},"2026-04-07",116.89,117.82,115.7,117.81,0.21,1033100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-06",117.010002,117.9,116.72,117.6,0.71,0.61,292900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1349,"change":747,"percent_change":163,"volume":1369,"transactions":9,"vwap":1349},"2026-04-02",114.39,118,113.78,301700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1302,"percent_change":1133,"volume":1376,"transactions":9,"vwap":1375},"2026-04-01",117.19,118.34,116.79,117.18,573300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",112.93,116.23,112.6,115.95,4.59,4.12,1142100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":118,"change":1391,"percent_change":81,"volume":1392,"transactions":9,"vwap":118},"2026-03-30",114.68,115.010002,110.59,-2.13,456600,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":877,"volume":1399,"transactions":9,"vwap":1397},"2026-03-27",115.059998,113.089996,113.49,-2.45,506900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-26",117.54,118.46,115.79,115.94,-3.24,-2.72,332300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":598,"volume":1152,"transactions":9,"vwap":1414},"2026-03-25",119.57,120.33,118.37,119.18,0.95,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-24",116.61,118.63,116.27,118.23,0.49,0.42,259000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-23",117.8,119.9,117.36,117.74,2.12,1.83,611800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1406,"percent_change":1226,"volume":1440,"transactions":9,"vwap":1439},"2026-03-20",118.029999,118.22,114.57,115.62,430000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":599,"percent_change":1044,"volume":1447,"transactions":9,"vwap":1446},"2026-03-19",116.53,119.65,116.12,118.86,490500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-18",118.98,120.22,118.27,118.31,-1.28,-1.07,270100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-17",118.84,120.19,118.75,119.59,1.56,1.32,169100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1436,"change":1471,"percent_change":1083,"volume":1472,"transactions":9,"vwap":1436},"2026-03-16",118.089996,118.96,117.66,1.64,296000,{"date":1474,"open":1429,"high":1475,"low":1476,"close":1477,"change":461,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-13",118.32,116.019997,116.39,0.04,796000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-12",117.99,118.39,116.26,116.34,-3.16,-2.64,385700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-03-11",119.84,120.45,118.51,119.5,0,862500,{"date":1498,"open":1412,"high":1499,"low":1500,"close":1494,"change":1501,"percent_change":354,"volume":1502,"transactions":9,"vwap":1494},"2026-03-10",121.53,119.089996,-0.88,724000,{"date":1504,"open":1477,"high":1505,"low":1395,"close":1506,"change":1507,"percent_change":300,"volume":1508,"transactions":9,"vwap":1506},"2026-03-09",120.56,120.38,2.1,592900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-06",119.2,119.69,117.95,118.28,-3.59,-2.95,414200,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1235,"volume":1525,"transactions":9,"vwap":1523},"2026-03-05",121.83,123.6,120.21,121.87,-0.42,391800,{"date":1527,"open":1528,"high":1324,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-04",121.48,120.85,122.29,2.21,1.84,565200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":531,"volume":1541,"transactions":9,"vwap":1539},"2026-03-03",118.9,120.96,116.81,120.080002,-2.65,855900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":102,"volume":1549,"transactions":9,"vwap":1547},"2026-03-02",120.27,123.040001,120.010002,122.73,-0.37,369600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-27",122.89,123.46,122.029999,123.099998,-1.82,-1.46,219300,{"date":1560,"open":1561,"high":1315,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-26",124.99,122.98,124.92,-0.04,-0.03,194500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":886,"volume":1574,"transactions":9,"vwap":1572},"2026-02-25",124.47,125.35,124.040001,124.96,1.94,236000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-24",121.029999,123.52,120.8,123.019997,2.26,1.87,676900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-23",123.28,123.4,119.88,120.76,-3.62,-2.91,416700,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":247,"volume":1599,"transactions":9,"vwap":1597},"2026-02-20",122.62,125.059998,124.38,1.08,151000,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-19",123.35,122.11,123.3,-0.99,-0.8,164700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":322,"percent_change":269,"volume":1614,"transactions":9,"vwap":1613},"2026-02-18",123.51,125.21,122.91,124.29,464300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1067,"volume":1622,"transactions":9,"vwap":1620},"2026-02-17",122.36,123.55,121.33,122.94,0.3,237800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1293,"percent_change":112,"volume":1629,"transactions":9,"vwap":1628},"2026-02-13",121.56,123.29,120.12,122.64,219400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-12",125.44,126.59,120.83,121.39,-3.44,-2.76,530600,{"date":1640,"open":1641,"high":1642,"low":1610,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-11",125.94,126.27,124.83,0.32,0.26,159100,{"date":1648,"open":1649,"high":1570,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-10",124.43,124.2,124.51,0.27,0.22,113000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":579,"volume":1662,"transactions":9,"vwap":1660},"2026-02-09",122.57,124.91,122.44,124.24,1.24,165600,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-06",119.72,123.39,123,5.13,4.35,427500,{"date":1672,"open":1673,"high":1674,"low":1538,"close":1675,"change":1676,"percent_change":1227,"volume":1677,"transactions":9,"vwap":1675},"2026-02-05",118.81,119.75,117.87,-2.44,738800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1001,"volume":1685,"transactions":9,"vwap":1683},"2026-02-04",121.54,122.059998,118.040001,120.31,-1.17,500300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1528,"change":798,"percent_change":737,"volume":1691,"transactions":9,"vwap":1528},"2026-02-03",123.36,123.79,119.63,306300,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1052,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-02-02",120.68,123.24,122.59,1.19,193600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":472,"volume":1706,"transactions":9,"vwap":1704},"2026-01-30",122.96,123.43,120.41,121.15,-2.75,217200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1621,"volume":1714,"transactions":9,"vwap":1712},"2026-01-29",124.42,124.65,121.43,123.9,0.37,260000,{"date":1716,"open":1618,"high":1650,"low":1695,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-28",123.53,0.89,0.73,191200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1628,"change":1362,"percent_change":482,"volume":1726,"transactions":9,"vwap":1628},"2026-01-27",122.78,122.97,122.27,155200,{"date":1728,"open":1729,"high":1628,"low":1730,"close":1554,"change":1564,"percent_change":1565,"volume":1731,"transactions":9,"vwap":1554},"2026-01-26",122.19,121.78,96100,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-23",122.72,121.65,122.07,-1.15,-0.93,144200,{"date":1741,"open":1650,"high":1742,"low":1545,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-22",124.48,123.22,0.4,0.33,226200,{"date":1748,"open":1749,"high":1750,"low":1529,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-21",120.92,123.56,122.82,2.95,2.46,221000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":95,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-20",120.3,121.9,119.45,119.87,-2.39,281500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-16",123.84,123.87,122.71,122.8,-0.56,-0.45,124700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1688,"change":1777,"percent_change":440,"volume":1778,"transactions":9,"vwap":1688},"2026-01-15",123.66,124.4,123.26,0.96,133100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":168,"percent_change":1769,"volume":1785,"transactions":9,"vwap":1784},"2026-01-14",122.67,122.81,121.28,122.4,270200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1327,"percent_change":1194,"volume":1792,"transactions":9,"vwap":1791},"2026-01-13",123.11,123.59,122.75,123.089996,150700,{"date":1794,"open":1795,"high":1791,"low":1523,"close":1701,"change":1796,"percent_change":1564,"volume":1797,"transactions":9,"vwap":1701},"2026-01-12",121.95,-0.05,330000,{"date":1799,"open":1800,"high":1695,"low":1801,"close":1802,"change":1803,"percent_change":1083,"volume":1804,"transactions":9,"vwap":1802},"2026-01-09",122.14,121.34,123.010002,1.71,287600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1268,"volume":1812,"transactions":9,"vwap":1810},"2026-01-08",121.36,121.62,120.64,121.3,-0.54,216100,{"date":1814,"open":1815,"high":1815,"low":1316,"close":1816,"change":1817,"percent_change":705,"volume":1818,"transactions":9,"vwap":1816},"2026-01-07",123.33,121.84,-1.96,264500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":835,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2026-01-06",121.55,123.86,121.42,123.8,2.32,680400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1310,"percent_change":859,"volume":1833,"transactions":9,"vwap":1832},"2026-01-05",120,121.72,119.95,120.99,897100,{"date":1835,"open":1836,"high":1837,"low":1350,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-02",118.33,119.27,119.029999,2.06,1.76,365300,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1455,"volume":1848,"transactions":9,"vwap":1846},"2025-12-31",118.26,116.91,116.97,-1.27,553100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-30",118.93,118.99,118.19,118.24,-0.51,-0.43,337400,{"date":1859,"open":1459,"high":1860,"low":1403,"close":1461,"change":1861,"percent_change":236,"volume":1862,"transactions":9,"vwap":1461},"2025-12-29",119.53,-0.86,237500,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":769,"volume":1869,"transactions":9,"vwap":1867},"2025-12-26",119.97,119.36,119.61,-0.27,561200,{"date":1871,"open":1872,"high":1546,"low":1873,"close":1588,"change":1713,"percent_change":1045,"volume":1874,"transactions":9,"vwap":1588},"2025-12-24",119.46,119.4,142000,{"date":1876,"open":1444,"high":1829,"low":1877,"close":1878,"change":1879,"percent_change":1524,"volume":1880,"transactions":9,"vwap":1878},"2025-12-23",119.13,119.51,-0.5,98900,{"date":1882,"open":1883,"high":1884,"low":1872,"close":1546,"change":301,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1546},"2025-12-22",119.76,120.099998,0.98,642900,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1459,"change":1573,"percent_change":268,"volume":1891,"transactions":9,"vwap":1459},"2025-12-19",117.52,119.17,359500,{"date":1893,"open":1894,"high":1452,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-18",117.61,116.68,116.9,1.48,1.28,286400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1761,"percent_change":1227,"volume":1906,"transactions":9,"vwap":1905},"2025-12-17",118.17,118.69,115.39,115.42,358300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1352,"change":1912,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1352},"2025-12-16",117.88,118.54,117.019997,0.01,136800,{"date":1915,"open":1414,"high":1916,"low":1917,"close":1427,"change":1918,"percent_change":768,"volume":1919,"transactions":9,"vwap":1427},"2025-12-15",119.28,117.73,-0.39,120900,{"date":1921,"open":1922,"high":1922,"low":1350,"close":1853,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1853},"2025-12-12",121.080002,-2.81,-2.32,373100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":920,"volume":1933,"transactions":9,"vwap":1931},"2025-12-11",119.79,121.11,119.11,121,0.43,458000,{"date":1935,"open":1844,"high":1936,"low":1854,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-10",121.059998,120.57,2.4,2.03,817700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1902,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1902},"2025-12-09",117.28,118.85,117.14,0.48,0.41,328800,{"date":1950,"open":1682,"high":1452,"low":1951,"close":1952,"change":1067,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-08",117.27,117.69,0.2,307300,{"date":1956,"open":1957,"high":1682,"low":1957,"close":1958,"change":1275,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-05",116.83,117.45,0.74,354500,{"date":1962,"open":1963,"high":1846,"low":1964,"close":1965,"change":1745,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-04",116.16,115.73,116.59,0.28,741000,{"date":1969,"open":1970,"high":1484,"low":1971,"close":1484,"change":977,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1484},"2025-12-03",114.18,113.95,1.92,250700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":175,"volume":1981,"transactions":9,"vwap":1979},"2025-12-02",113.82,114.63,113.24,114.07,1.13,256300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":163,"percent_change":39,"volume":1988,"transactions":9,"vwap":1987},"2025-12-01",112.089996,113.63,111.82,112.94,240300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-28",112.56,113.4,112.4,113.19,1.14,1.02,163400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1091,"volume":2005,"transactions":9,"vwap":2003},"2025-11-26",110.95,112.75,110.81,112.050003,1.86,388700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1259,"volume":2013,"transactions":9,"vwap":2011},"2025-11-25",108.35,110.43,107.38,110.19,1.67,152400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":418,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-24",107.019997,109.029999,106.94,108.52,2,277000,{"date":2023,"open":2024,"high":2025,"low":27,"close":2026,"change":1582,"percent_change":1037,"volume":2027,"transactions":9,"vwap":2026},"2025-11-21",104.99,107.24,106.39,477900,{"date":2029,"open":2011,"high":1390,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-20",104.37,104.52,-3.64,-3.37,712000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1959,"percent_change":202,"volume":860,"transactions":9,"vwap":2040},"2025-11-19",107.72,109.2,107.13,108.16,{"date":2042,"open":2016,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-18",108.54,106.2,107.42,-0.68,-0.63,306100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":132,"volume":2056,"transactions":9,"vwap":2054},"2025-11-17",109.96,110.9,107.27,108.099998,-2.41,263300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":769,"percent_change":47,"volume":2063,"transactions":9,"vwap":2062},"2025-11-14",108.61,111.87,108.34,110.51,361200,{"date":2065,"open":1978,"high":1985,"low":2066,"close":2067,"change":2068,"percent_change":511,"volume":2069,"transactions":9,"vwap":2067},"2025-11-13",110.15,110.74,-3.28,277400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":192,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-12",114.11,114.97,113.77,114.019997,0.68,258300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1738,"volume":2085,"transactions":9,"vwap":2083},"2025-11-11",113.84,114.010002,112.99,113.25,-1.06,327200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1285,"percent_change":1058,"volume":2092,"transactions":9,"vwap":2091},"2025-11-10",114.47,114.89,112.95,114.31,746400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":74,"percent_change":1423,"volume":2098,"transactions":9,"vwap":2096},"2025-11-07",110.84,112.49,109.35,956900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":736,"volume":2106,"transactions":9,"vwap":2104},"2025-11-06",113.6,114.21,111.35,112.019997,-1.5,383900,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1582,"percent_change":2012,"volume":2113,"transactions":9,"vwap":2112},"2025-11-05",111.72,114.41,111.53,113.52,382200,{"date":2115,"open":2116,"high":2117,"low":2111,"close":2118,"change":2119,"percent_change":1125,"volume":2120,"transactions":9,"vwap":2118},"2025-11-04",112.73,113.5,111.65,-3.51,207300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1218,"percent_change":461,"volume":2127,"transactions":9,"vwap":2126},"2025-11-03",115.59,115.71,114.089996,115.16,200000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1362,"volume":2135,"transactions":9,"vwap":2133},"2025-10-31",115.17,115.85,114.19,115.099998,0.7,312200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":736,"percent_change":609,"volume":2142,"transactions":9,"vwap":2141},"2025-10-30",114.8,115.91,114.29,114.4,377500,{"date":2144,"open":1964,"high":2145,"low":2146,"close":2147,"change":409,"percent_change":1276,"volume":2148,"transactions":9,"vwap":2147},"2025-10-29",116.77,115.07,115.72,444200,{"date":2150,"open":1351,"high":1351,"low":2151,"close":2073,"change":2152,"percent_change":54,"volume":2153,"transactions":9,"vwap":2073},"2025-10-28",114.73,-0.76,257200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1964,"change":1995,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1964},"2025-10-27",116,116.25,115.45,0.99,125500,{"date":2162,"open":2163,"high":2164,"low":1438,"close":2165,"change":301,"percent_change":112,"volume":2166,"transactions":9,"vwap":2165},"2025-10-24",114.94,115.34,114.59,459500,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":1091,"volume":2173,"transactions":9,"vwap":2171},"2025-10-23",111.67,113.51,113.42,1.88,421300,{"date":2175,"open":2176,"high":2177,"low":2011,"close":2178,"change":2179,"percent_change":780,"volume":2180,"transactions":9,"vwap":2178},"2025-10-22",112.97,113.16,111.54,-1.57,688500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":482,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-21",112.51,113.48,112.080002,113.11,0.44,293400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-20",112.31,113.14,112.099998,112.61,1.52,1.37,390200,{"date":2199,"open":2200,"high":2109,"low":2201,"close":2202,"change":1336,"percent_change":122,"volume":2203,"transactions":9,"vwap":2202},"2025-10-17",110.61,110.11,111.089996,409700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1605,"percent_change":1501,"volume":2210,"transactions":9,"vwap":2209},"2025-10-16",112.78,113.07,110.6,111.22,195700,{"date":2212,"open":2213,"high":1379,"low":2214,"close":2215,"change":978,"percent_change":322,"volume":2216,"transactions":9,"vwap":2215},"2025-10-15",112.43,110.63,112.21,401600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1495,"percent_change":1495,"volume":2223,"transactions":9,"vwap":2222},"2025-10-14",108.84,112,108.33,110.72,415900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2222,"change":332,"percent_change":375,"volume":2229,"transactions":9,"vwap":2222},"2025-10-13",109.94,111.07,109.75,439200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-10",113.029999,113.21,107.34,107.46,-5.4,-4.78,542900,{"date":2240,"open":2241,"high":1368,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-09",113.64,112.28,112.86,-0.53,-0.47,145200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2004,"percent_change":2012,"volume":2253,"transactions":9,"vwap":2252},"2025-10-08",111.89,113.47,111.7,113.39,142700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2111,"change":705,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2111},"2025-10-07",113.75,113.8,110.78,-1.4,280000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2186,"change":1995,"percent_change":1996,"volume":2266,"transactions":9,"vwap":2186},"2025-10-06",113.71,113.86,112.83,494200,{"date":2268,"open":2269,"high":1994,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-03",112.69,111.73,111.97,-0.19,-0.17,250000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2277,"change":2280,"percent_change":440,"volume":2281,"transactions":9,"vwap":2277},"2025-10-02",112.16,112.33,111.23,0.87,356100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":978,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-01",109.33,111.44,109.27,111.29,1.36,516900,{"date":2291,"open":2292,"high":2293,"low":2061,"close":2294,"change":2295,"percent_change":1327,"volume":2296,"transactions":9,"vwap":2294},"2025-09-30",109.63,109.98,109.8,0.14,205600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1353,"volume":2304,"transactions":9,"vwap":2302},"2025-09-29",110.47,110.57,109.5,109.66,0.23,214900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":247,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-26",108.85,109.59,108.46,109.43,0.81,386700,{"date":2314,"open":2221,"high":2315,"low":2316,"close":2317,"change":1847,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-25",109,107.44,108.55,-1.16,628800,{"date":2321,"open":2052,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":954,"volume":2326,"transactions":9,"vwap":2324},"2025-09-24",110.96,109.47,109.82,-0.74,426200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2244,"volume":2334,"transactions":9,"vwap":2332},"2025-09-23",111.41,112.12,110.37,110.56,-0.59,628500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":599,"percent_change":482,"volume":2341,"transactions":9,"vwap":2340},"2025-09-22",110.26,111.31,110.12,111.15,150200,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2208,"change":2346,"percent_change":1336,"volume":2347,"transactions":9,"vwap":2208},"2025-09-19",110.98,109.81,-0.14,206600,{"date":2349,"open":2324,"high":2350,"low":2301,"close":2067,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2067},"2025-09-18",111.050003,2.38,2.2,843600,{"date":2355,"open":2061,"high":2356,"low":2018,"close":2357,"change":2358,"percent_change":460,"volume":2359,"transactions":9,"vwap":2357},"2025-09-17",109.56,108.36,0.09,395200,{"date":2361,"open":2309,"high":2362,"low":2363,"close":2364,"change":828,"percent_change":2273,"volume":2365,"transactions":9,"vwap":2364},"2025-09-16",108.58,107.61,108.27,163500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1885,"percent_change":89,"volume":2372,"transactions":9,"vwap":2371},"2025-09-15",107.96,108.78,107.74,108.45,198400,{"date":2374,"open":2054,"high":2054,"low":2375,"close":2376,"change":1268,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-12",107.33,107.47,-0.41,249500,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":886,"volume":2385,"transactions":9,"vwap":2383},"2025-09-11",106.59,108.11,107.91,1.68,477600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":598,"volume":2393,"transactions":9,"vwap":2391},"2025-09-10",106.07,106.73,105.79,106.23,0.84,203600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1336,"percent_change":122,"volume":2400,"transactions":9,"vwap":2399},"2025-09-09",105.35,105.53,104.87,105.39,343500,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":1645,"percent_change":343,"volume":2406,"transactions":9,"vwap":2405},"2025-09-08",105.68,104.92,105.52,393300,{"date":2408,"open":2403,"high":2044,"low":2409,"close":2410,"change":1066,"percent_change":1745,"volume":2411,"transactions":9,"vwap":2410},"2025-09-05",103.95,105.26,449400,{"date":2413,"open":2414,"high":2404,"low":2415,"close":2416,"change":2417,"percent_change":1302,"volume":1075,"transactions":9,"vwap":2416},"2025-09-04",103.75,103.29,104.91,1.27,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":279,"percent_change":2272,"volume":2424,"transactions":9,"vwap":2423},"2025-09-03",103.79,104.35,102.98,103.64,370900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-02",102.78,103.89,102.41,103.84,-1.03,-0.98,577800,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2398,"change":23,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2398},"2025-08-29",105.93,104.66,-1.43,260500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2026,"change":2445,"percent_change":2311,"volume":2446,"transactions":9,"vwap":2026},"2025-08-28",105.96,106.45,105.82,0.85,497500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1422,"percent_change":74,"volume":2453,"transactions":9,"vwap":2452},"2025-08-27",104.93,105.77,104.77,105.54,514000,{"date":2455,"open":2456,"high":2457,"low":2421,"close":2458,"change":2459,"percent_change":1159,"volume":2460,"transactions":9,"vwap":2458},"2025-08-26",104.43,105.089996,105.050003,0.67,223900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":107,"percent_change":1234,"volume":1629,"transactions":9,"vwap":2466},"2025-08-25",104.42,104.74,104.19,104.38,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-22",101.88,105.17,101.8,104.86,3.38,3.33,673300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1856,"percent_change":1524,"volume":2482,"transactions":9,"vwap":2481},"2025-08-21",101.56,101.85,101.089996,101.48,286800,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":82,"percent_change":96,"volume":2488,"transactions":9,"vwap":2487},"2025-08-20",102.35,100.3,101.91,401000,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1737,"volume":2496,"transactions":9,"vwap":2494},"2025-08-19",103.83,104.11,102.51,102.7,-1.19,167100,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2428,"change":598,"percent_change":440,"volume":2501,"transactions":9,"vwap":2428},"2025-08-18",103.089996,103.97,334200,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2499,"change":235,"percent_change":2084,"volume":2506,"transactions":9,"vwap":2499},"2025-08-15",104.26,103.029999,420200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2465,"change":54,"percent_change":2047,"volume":2512,"transactions":9,"vwap":2465},"2025-08-14",103.66,104.39,103.53,403500,{"date":2514,"open":2515,"high":2516,"low":2414,"close":2517,"change":1361,"percent_change":2076,"volume":2518,"transactions":9,"vwap":2517},"2025-08-13",104.7,104.94,104.85,306800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2522,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2522},"2025-08-12",101.93,104.14,101.68,3.01,2.98,879300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":39,"percent_change":39,"volume":2533,"transactions":9,"vwap":2532},"2025-08-11",101.75,102.23,100.96,101.13,183500,{"date":2535,"open":2478,"high":2536,"low":2480,"close":2537,"change":2187,"percent_change":2187,"volume":2538,"transactions":9,"vwap":2537},"2025-08-08",101.81,101.35,157600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":146,"percent_change":146,"volume":2545,"transactions":9,"vwap":2544},"2025-08-07",102.059998,102.24,100.31,100.91,296200,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":54,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-08-06",101.31,100.35,100.93,-0.65,308700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2046,"volume":2560,"transactions":9,"vwap":2558},"2025-08-05",102.79,102.9,100.51,101.59,-0.7,355200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1083,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-04",101.7,102.32,101.45,102.29,1.4,327600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-01",100.73,101.51,98.85,100.88,-1.92,-1.87,488900,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1151,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-31",103.99,104.49,102.36,102.8,-1.38,457000,{"date":2587,"open":2588,"high":2449,"low":2589,"close":2590,"change":599,"percent_change":492,"volume":2591,"transactions":9,"vwap":2590},"2025-07-30",104.059998,103.35,104.24,547900,{"date":2593,"open":2594,"high":2449,"low":2595,"close":2596,"change":2559,"percent_change":954,"volume":2597,"transactions":9,"vwap":2596},"2025-07-29",104.78,103.18,103.69,322700,{"date":2599,"open":2600,"high":2601,"low":2580,"close":2510,"change":202,"percent_change":2459,"volume":2602,"transactions":9,"vwap":2510},"2025-07-28",104.18,104.53,214800,{"date":2604,"open":2605,"high":2414,"low":2583,"close":2606,"change":2445,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-25",103.11,103.7,0.83,166000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2613,"change":1769,"percent_change":1811,"volume":2614,"transactions":9,"vwap":2613},"2025-07-24",103.36,103.49,102.85,203500,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1661,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-23",102.75,103.48,102.63,103.41,1.21,298900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":560,"percent_change":560,"volume":2629,"transactions":9,"vwap":2628},"2025-07-22",102.010002,102.34,100.69,102.17,424900,{"date":2631,"open":2632,"high":2415,"low":2633,"close":2634,"change":117,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-21",103,102.089996,102.15,-0.31,195500,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":74,"percent_change":1044,"volume":2643,"transactions":9,"vwap":2642},"2025-07-18",102.4,102.71,102,102.47,258600,{"date":2645,"open":2646,"high":2647,"low":2571,"close":2641,"change":2648,"percent_change":2196,"volume":921,"transactions":9,"vwap":2641},"2025-07-17",100.89,102.050003,1.38,{"date":2650,"open":2651,"high":2571,"low":2652,"close":2653,"change":2654,"percent_change":2654,"volume":1886,"transactions":9,"vwap":2653},"2025-07-16",100.59,98.73,100.62,0.15,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":236,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-15",102.029999,100.28,100.47,-0.71,400700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-14",100.87,101.34,100.36,101.19,-0.1,339200,{"date":2671,"open":2672,"high":2673,"low":2544,"close":2674,"change":168,"percent_change":2046,"volume":2675,"transactions":9,"vwap":2674},"2025-07-11",101.12,101.58,101.29,434000,{"date":2677,"open":2678,"high":2679,"low":2672,"close":2680,"change":322,"percent_change":429,"volume":2681,"transactions":9,"vwap":2680},"2025-07-10",101.37,102.22,101.98,826100,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-07-09",100.45,100.82,99.79,100.63,0.58,425600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1996,"percent_change":112,"volume":2696,"transactions":9,"vwap":2695},"2025-07-08",99.65,100.42,99.25,100.050003,400100,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":67,"percent_change":67,"volume":2703,"transactions":9,"vwap":2702},"2025-07-07",99.68,100.040001,98.4,99.029999,667600,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2708,"change":1133,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-07-03",99.85,100.48,100.32,1.07,208200,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1244,"percent_change":859,"volume":2717,"transactions":9,"vwap":2716},"2025-07-02",97.67,99.32,97.53,99.26,399100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-07-01",96.98,98.07,96.46,97.65,0.12,188400,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2715,"change":1947,"percent_change":1423,"volume":2501,"transactions":9,"vwap":2715},"2025-06-30",97.87,97.21,{"date":2731,"open":2732,"high":2713,"low":2733,"close":2732,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2732},"2025-06-27",97.12,96.42,0.38,0.39,160000,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":978,"volume":2744,"transactions":9,"vwap":2742},"2025-06-26",95.86,96.82,95.84,96.74,1.42,91300,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2295,"percent_change":2654,"volume":2751,"transactions":9,"vwap":2750},"2025-06-25",95.49,95.58,94.82,95.32,94300,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2756,"change":418,"percent_change":333,"volume":2757,"transactions":9,"vwap":2756},"2025-06-24",94.21,95.28,95.18,300600,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1044,"percent_change":482,"volume":2764,"transactions":9,"vwap":2763},"2025-06-23",92.44,93.17,91.07,93.050003,165700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1565,"percent_change":1565,"volume":2771,"transactions":9,"vwap":2770},"2025-06-20",93.51,93.55,92.059998,92.59,182300,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2776,"change":920,"percent_change":2735,"volume":2777,"transactions":9,"vwap":2776},"2025-06-18",92.27,93.38,92.62,270300,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1001,"percent_change":2431,"volume":2784,"transactions":9,"vwap":2783},"2025-06-17",92.7,93.54,92.050003,92.26,247100,{"date":2786,"open":2787,"high":2788,"low":2787,"close":2789,"change":333,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-06-16",92,93.39,93.22,2.52,1027100,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-06-13",91.089996,92.099998,90.68,90.93,-1.75,-1.89,314800,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1141,"percent_change":122,"volume":2807,"transactions":9,"vwap":2806},"2025-06-12",92.21,93.019997,92.040001,92.68,239600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":768,"percent_change":151,"volume":2814,"transactions":9,"vwap":2813},"2025-06-11",93.63,93.7,92.22,92.79,163100,{"date":2816,"open":2817,"high":2818,"low":2812,"close":2819,"change":2607,"percent_change":2820,"volume":1981,"transactions":9,"vwap":2819},"2025-06-10",92.61,93.13,93.12,0.9,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2825,"change":598,"percent_change":2280,"volume":2826,"transactions":9,"vwap":2825},"2025-06-09",92.089996,92.87,92.29,418600,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":419,"percent_change":1058,"volume":2833,"transactions":9,"vwap":2832},"2025-06-06",91.29,91.88,91.19,91.49,236700,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":54,"volume":2841,"transactions":9,"vwap":2839},"2025-06-05",91,91.57,89.55,90.029999,-0.6,333700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2654,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-04",90.83,91.16,90.17,90.63,0.17,104200,{"date":2851,"open":2852,"high":2847,"low":2853,"close":2854,"change":937,"percent_change":1573,"volume":2855,"transactions":9,"vwap":2854},"2025-06-03",88.94,88.59,90.48,670400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1275,"percent_change":1885,"volume":2862,"transactions":9,"vwap":2861},"2025-06-02",87.99,88.8,87.27,88.76,452900,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":96,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-30",88.18,88.24,86.75,87.9,-0.87,835600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":559,"percent_change":559,"volume":2877,"transactions":9,"vwap":2876},"2025-05-29",89.75,89.95,88.19,88.67,206000,{"date":2879,"open":2880,"high":2880,"low":2881,"close":2882,"change":2559,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-05-28",89.48,88.49,88.64,-0.78,176100,{"date":2886,"open":2887,"high":2880,"low":2888,"close":2889,"change":2890,"percent_change":1100,"volume":2891,"transactions":9,"vwap":2889},"2025-05-27",88.33,87.7,89.34,2.54,225100,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2047,"percent_change":236,"volume":2898,"transactions":9,"vwap":2897},"2025-05-23",85.54,87.13,85.44,86.8,259900,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":461,"percent_change":1218,"volume":2905,"transactions":9,"vwap":2904},"2025-05-22",87.18,88.050003,86.79,87.43,344800,{"date":2907,"open":2908,"high":2909,"low":2895,"close":2910,"change":2911,"percent_change":1540,"volume":2912,"transactions":9,"vwap":2910},"2025-05-21",88.98,89.64,87.38,-2.38,515500,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":640,"percent_change":2047,"volume":2919,"transactions":9,"vwap":2918},"2025-05-20",89.91,90.22,89.24,89.76,389400,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":747,"volume":2927,"transactions":9,"vwap":2925},"2025-05-19",89.07,90.49,88.89,90.33,-0.26,413300,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2820,"percent_change":175,"volume":2800,"transactions":9,"vwap":2933},"2025-05-16",90,90.64,89.7,90.59,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":1235,"percent_change":641,"volume":2940,"transactions":9,"vwap":2939},"2025-05-15",89.53,90.15,88.9,89.69,838500,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2839,"change":1653,"percent_change":1067,"volume":2946,"transactions":9,"vwap":2839},"2025-05-14",90.42,90.75,89.74,580900,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1165,"percent_change":502,"volume":2953,"transactions":9,"vwap":2952},"2025-05-13",88.099998,90.25,87.98,89.81,610000,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-05-12",87.54,88.029999,86.86,87.73,4.53,5.44,326800,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1194,"percent_change":1327,"volume":2969,"transactions":9,"vwap":2968},"2025-05-09",83.66,83.87,82.75,83.2,152200,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":246,"percent_change":503,"volume":2976,"transactions":9,"vwap":2975},"2025-05-08",82.67,83.97,82.31,83.089996,748900,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2311,"percent_change":175,"volume":2983,"transactions":9,"vwap":2982},"2025-05-07",81.089996,81.95,80.49,81.76,193000,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":354,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-05-06",80.47,81.65,80.41,80.95,-0.89,304500,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":1268,"volume":2999,"transactions":9,"vwap":2997},"2025-05-05",81.29,82.37,81.23,81.68,-0.36,171200,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":1531,"percent_change":312,"volume":3006,"transactions":9,"vwap":3005},"2025-05-02",81.32,82.59,81.21,82.040001,349100,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":2607,"volume":3014,"transactions":9,"vwap":3012},"2025-05-01",80.24,81.11,79.81,79.83,0.66,216700,{"date":3016,"open":3017,"high":3018,"low":178,"close":3019,"change":1495,"percent_change":1495,"volume":3020,"transactions":9,"vwap":3019},"2025-04-30",77.16,79.41,79.17,491900,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3019,"change":2654,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3019},"2025-04-29",78.63,79.53,78.38,0.19,374900,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":2848,"percent_change":1653,"volume":3034,"transactions":9,"vwap":3033},"2025-04-28",78.85,79.74,77.88,79.019997,248500,{"date":182,"open":3036,"high":3037,"low":3038,"close":3030,"change":247,"percent_change":1980,"volume":3039,"transactions":9,"vwap":3030},77.97,79.23,77.82,186500]