[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSNC":3,"homepage-market-summary":35,"stock-historical-SSNC":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SSNC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SS&C Technologies Inc","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","SS&C Technologies provides software products and software-enabled services to a variety of customers primarily in financial services. Acquisitions are a large part of SS&C's history. SS&C GlobeOp provides fund administration services to alternative and traditional asset managers. In addition, SS&C provides portfolio accounting, portfolio management, trading, banking\u002Flending, and other software to asset managers, banks, and financial advisors. SS&C's purchase of Intralinks makes it a leading player in virtual deal room solutions. With its 2018 purchase of DST Systems, SS&C gained a foothold in the healthcare industry with pharmacy health management solutions and medical claim administration services. In 2022, SS&C acquired robotic process automation software firm Blue Prism.","28,800","Windsor, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4879,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},80.65,78.48,80.745,78.41,78.7,1.95,2.48,1309155.857639,23599,80.2208,89.93,61.4,1979557.7949678923,67.5,4157,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":184,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},91.07,1732418,632332406.536941,9.91,"2025-04-28",[190,191,201,212,223,233,244,255,266,276,286,297,307,317,327,338,348,358,368,378,389,397,405,414,425,436,447,457,467,474,485,493,504,513,524,534,544,553,564,572,582,592,601,611,619,627,637,647,658,668,678,688,699,710,721,732,743,754,763,772,781,790,799,807,813,822,829,837,844,852,860,868,876,883,892,899,905,914,920,928,937,946,954,961,966,975,983,989,997,1005,1013,1020,1028,1036,1043,1051,1059,1063,1069,1077,1086,1092,1099,1107,1116,1123,1130,1136,1145,1151,1156,1164,1170,1178,1185,1193,1201,1208,1214,1223,1230,1239,1246,1254,1260,1267,1274,1280,1288,1296,1303,1308,1314,1322,1330,1337,1342,1348,1356,1364,1370,1377,1385,1393,1401,1408,1414,1420,1426,1434,1441,1449,1455,1462,1470,1476,1484,1492,1499,1504,1511,1519,1526,1533,1540,1549,1557,1565,1572,1581,1590,1596,1604,1612,1620,1629,1637,1644,1650,1657,1664,1670,1678,1684,1691,1698,1706,1714,1721,1729,1736,1743,1750,1758,1766,1772,1779,1786,1793,1801,1808,1814,1822,1828,1835,1842,1847,1854,1861,1867,1874,1880,1886,1892,1899,1907,1913,1918,1925,1932,1938,1946,1954,1961,1968,1975,1981,1990,1997,2003,2009,2015,2022,2027,2031,2036,2044,2052,2057,2062,2068,2074,2081,2089,2094,2099,2105,2113,2120,2124,2129,2137,2143,2149,2155,2161,2168,2175,2179,2186,2193,2198,2204,2212,2220,2225,2231,2236,2242,2249,2256,2264,2269,2275,2280,2285,2292,2297,2302,2307,2312,2318,2323,2328,2333,2339,2344,2349,2355,2362,2367,2372,2379,2384,2390,2396,2401,2404,2411,2415,2420,2425,2429,2435,2440,2447,2454,2459,2465,2470,2477,2483,2489,2494,2499,2504,2510,2515,2518,2523,2527,2535,2540,2544,2551,2557,2562,2567,2572,2579,2585,2588,2594,2600,2607,2614,2619,2625,2630,2634,2638,2645,2648,2654,2660,2667,2671,2677,2683,2687,2691,2697,2703,2710,2717,2725,2729,2737,2746,2752,2758,2766,2773,2779,2783],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",77.91,78.965,77.52,0.71,0.91,1344576.71374,17974,78.5915,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",79.13,79.62,77.72,77.99,-1.09,-1.38,1166547.427489,21752,78.3277,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",78.6,79.6,78.53,79.08,0.55,0.7,1347387.051064,23135,79.1234,{"date":224,"open":225,"high":226,"low":227,"close":216,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",78.64,78.735,77.8732,0.09,0.11,1261945.232875,26218,78.3957,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",78,79.325,77.87,78.44,1.37,1.78,1138774.628376,24673,78.5913,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",77.41,78.1,76.795,77.07,-0.52,-0.67,1227195.059039,19568,77.2803,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",77.61,77.96,76.84,77.59,-0.41,-0.53,1220920.092688,20221,77.4172,{"date":267,"open":268,"high":269,"low":270,"close":235,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-28",77.93,78.465,77.12,-0.61,-0.78,1444610.326636,22205,78.032,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":229,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",78.63,79.36,78.35,78.61,0.14,945836.755065,20850,78.7825,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-24",79.72,80.59,78.28,78.5,-1.22,-1.53,1426085.745434,21781,78.5762,{"date":298,"open":299,"high":300,"low":301,"close":288,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-23",79.03,80.3,78.67,0.46,0.58,1534921.819128,25075,79.7357,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",80.9,78.82,79.26,-1.14,-1.42,2307832.976918,28370,79.4596,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":141,"volume":324,"transactions":325,"vwap":326},"2026-09-21",80.01,80.79,79.57,80.4,0.47,1175118.397758,20417,80.3119,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",79.95,80.39,78.9,79.93,-0.11,-0.14,3507597.304756,26263,79.9192,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",80.51,79.7,80.04,-0.51,-0.63,1522189.878214,24778,80.0344,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":101,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",80.655,81.22,79.74,80.55,-0.91,1390244.620452,22060,80.5986,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":228,"volume":365,"transactions":366,"vwap":367},"2026-09-15",80.45,81.855,80.1,81.29,0.07,1447248.271647,22788,81.2327,{"date":369,"open":370,"high":371,"low":372,"close":351,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",81.565,82.055,80.49,0.95,1.18,1098927.188509,22918,81.1423,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",79.21,80.48,78.86,80.27,1.35,1.71,1437111.184484,21606,80.0117,{"date":390,"open":391,"high":392,"low":226,"close":393,"change":163,"percent_change":262,"volume":394,"transactions":395,"vwap":396},"2026-09-10",79.18,79.45,78.92,1280222.605121,20668,78.9666,{"date":398,"open":360,"high":22,"low":399,"close":400,"change":401,"percent_change":208,"volume":402,"transactions":403,"vwap":404},"2026-09-09",78.91,79.34,-1.11,1528631.690918,26630,79.3163,{"date":406,"open":407,"high":408,"low":330,"close":360,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",82.6,82.77,-3.2,-3.83,1985892.763415,28633,80.8902,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",83.05,84.02,82.18,83.65,-0.98,-1.16,2057452.197196,24844,83.7115,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",83.43,84.96,83.17,84.63,2.08,2.52,1925870.957588,32781,84.2173,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",82.9,84,81.91,82.55,0.64,0.78,1975059.322174,35280,82.754,{"date":448,"open":449,"high":450,"low":451,"close":440,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",82.4,83.27,81.78,-1.06,-1.28,1319510.11468,27525,82.1454,{"date":458,"open":459,"high":460,"low":441,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",83.08,83.535,82.97,-0.45,-0.54,1903041.286387,20659,83.0962,{"date":468,"open":469,"high":439,"low":450,"close":128,"change":72,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",83.59,-0.06,1102814.871267,19513,83.5233,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",83.03,84.5,82.83,83.47,0.42,0.51,1889003.768871,18065,83.5284,{"date":486,"open":487,"high":450,"low":488,"close":416,"change":489,"percent_change":364,"volume":490,"transactions":491,"vwap":492},"2026-08-26",82.44,82.05,0.06,1091250.508442,20774,82.8982,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",83.34,83.8,82.4546,82.99,-0.55,-0.66,1124200.12117,19156,83.0413,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":141,"percent_change":196,"volume":510,"transactions":511,"vwap":512},"2026-08-24",83.04,84.21,82.94,83.54,1278477.940741,18964,83.6322,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",82.08,83.24,81.625,82.95,0.83,1.01,2049862.376634,19220,82.9056,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":151,"volume":531,"transactions":532,"vwap":533},"2026-08-20",82.03,82.85,81.93,82.12,-0.16,1048010.699824,19229,82.4006,{"date":535,"open":536,"high":516,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",81.47,81.05,82.28,1.75,2.17,1477304.959045,24784,82.53,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":156,"percent_change":197,"volume":550,"transactions":551,"vwap":552},"2026-08-18",80.81,81.82,80.32,80.53,1128798.522384,19309,80.9384,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",80.62,81.17,79.6701,79.8,-1.7,-2.09,1163860.327594,18419,80.2351,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":463,"percent_change":500,"volume":569,"transactions":570,"vwap":571},"2026-08-14",82.37,80.565,81.5,1183609.008198,20982,81.3284,{"date":573,"open":555,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",82.33,80.14,82.04,1.9,2.37,1446902.536578,23902,81.3916,{"date":583,"open":584,"high":585,"low":586,"close":575,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",78.65,80.29,78.18,0.29,0.36,1276056.32212,22016,79.6316,{"date":593,"open":299,"high":594,"low":595,"close":596,"change":597,"percent_change":57,"volume":598,"transactions":599,"vwap":600},"2026-08-11",80.158,78.9045,79.85,0.08,1416360.310207,20644,79.8361,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",78.37,79.84,79.77,0.54,0.68,1184920.153951,27567,79.5921,{"date":612,"open":604,"high":613,"low":391,"close":614,"change":271,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",80.5712,79.23,-0.76,1499049.5096,23471,79.5326,{"date":620,"open":380,"high":329,"low":621,"close":604,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",78.69,0.67,0.85,1552279.818864,24796,79.5789,{"date":628,"open":629,"high":630,"low":217,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",81.81,82.145,79.17,-1.89,-2.33,2803526.080574,30440,79.505,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",78.26,81.24,81.06,1.68,2.12,3568201.456148,35219,80.5422,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",77.73,79.46,77.535,79.38,2.33,3.02,2370720.932925,33381,79.0284,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":530,"volume":665,"transactions":666,"vwap":667},"2026-07-31",76.61,77.43,75.89,77.05,-0.12,2131809.397199,37859,76.7702,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":312,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",77.08,77.77,75.77,77.17,-1.46,1766049.3103,26221,76.9356,{"date":679,"open":235,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",80,77.6,78.31,0.41,0.53,1957594.233576,33002,78.9102,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",76.54,78.76,76.305,77.9,2.86,3.81,2603359.653893,38016,77.9393,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",74.3,76.075,73.59,75.04,1.16,1.57,2186909.004243,36408,75.3439,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",72.25,75.46,71.21,73.88,6.93,10.35,3475774.043506,47655,73.7996,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",66.92,67.2,66.23,66.95,-0.07,-0.1,2100868.52754,32866,66.7738,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",68.62,68.85,66.39,67.02,-0.9,-1.33,1576267.335636,25416,66.9471,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",68.6,68.9,67.6,67.92,-1.59,-2.29,1703294.449669,28103,67.9521,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":72,"percent_change":727,"volume":760,"transactions":761,"vwap":762},"2026-07-20",69.48,70.115,68.735,69.51,2315962.886852,32679,69.582,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",70.92,71.4,69.35,69.56,-1.01,-1.43,1802000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",69.42,70.83,69.2,70.57,1.98,2.89,1783400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-15",67.37,69.080002,67.029999,68.59,1.8,2.7,1888200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-14",67.010002,67.45,66.45,66.79,-1.27,-1.87,1369300,{"date":800,"open":724,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-13",68.42,67.16,68.059998,1.44,2.16,1048400,{"date":808,"open":809,"high":810,"low":725,"close":811,"change":333,"percent_change":530,"volume":812,"transactions":9,"vwap":811},"2026-07-10",67.19,67.51,66.62,1832200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",65.32,66.83,64.22,66.73,1.31,2,2058700,{"date":823,"open":824,"high":785,"low":825,"close":826,"change":827,"percent_change":739,"volume":828,"transactions":9,"vwap":826},"2026-07-08",66.3,65.16,65.42,-0.88,1772800,{"date":830,"open":831,"high":832,"low":833,"close":824,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":824},"2026-07-07",66.64,67.48,66.040001,0.98,1.5,1359500,{"date":838,"open":826,"high":839,"low":840,"close":815,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":815},"2026-07-06",65.85,64.62,-0.2,-0.31,1233800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":432,"volume":851,"transactions":9,"vwap":849},"2026-07-02",64.5,65.77,64.25,65.52,1.61,1602700,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",61.91,64.18,63.91,1.86,3,2286800,{"date":861,"open":862,"high":863,"low":31,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-30",62.5,63.41,62.049999,-0.89,-1.41,2073000,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",64.58,62.26,62.94,-0.72,-1.13,2013400,{"date":877,"open":878,"high":817,"low":879,"close":880,"change":442,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-26",64.029999,63.2,63.66,1.02,3338800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",65.97,66.11,62.99,63.02,-2.95,-4.47,1806000,{"date":893,"open":894,"high":33,"low":895,"close":885,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":885},"2026-06-24",66.18,65.91,-0.21,-0.32,1455500,{"date":900,"open":901,"high":725,"low":902,"close":894,"change":903,"percent_change":850,"volume":904,"transactions":9,"vwap":894},"2026-06-23",65.66,65.47,1.05,1304200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",65.27,65.39,64.4,65.13,-0.29,-0.44,2161900,{"date":915,"open":916,"high":916,"low":917,"close":826,"change":918,"percent_change":313,"volume":919,"transactions":9,"vwap":826},"2026-06-18",66.34,64.37,-0.94,3294100,{"date":921,"open":832,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",68.75,66.089996,66.36,-1.82,-2.67,1622600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",67.81,68.24,67.050003,68.18,0.76,1.13,1755300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",67.93,68.82,66.96,67.42,-0.26,-0.38,1938000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":470,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-12",67.8,68.35,66.58,67.68,-0.09,2446200,{"date":955,"open":956,"high":931,"low":957,"close":958,"change":343,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-11",67.59,67,67.74,-0.75,2256000,{"date":962,"open":963,"high":746,"low":832,"close":963,"change":912,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-10",68.25,-0.64,2563400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-09",67.38,69.39,66.9,68.69,0.49,0.72,2233900,{"date":976,"open":977,"high":978,"low":803,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-08",69.47,69.55,68.2,-1.71,-2.45,2332800,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":481,"percent_change":156,"volume":988,"transactions":9,"vwap":987},"2026-06-05",69.4,70.23,69.91,2960700,{"date":990,"open":991,"high":992,"low":993,"close":985,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":985},"2026-06-04",69.28,70.47,68.44,1.43,2.1,2921300,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",68.19,66.97,67.97,-0.25,-0.37,2670100,{"date":1006,"open":1007,"high":1008,"low":832,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-02",68.16,68.43,68.22,-0.86,-1.24,2752800,{"date":1014,"open":1015,"high":1016,"low":957,"close":784,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":784},"2026-06-01",67.25,69.64,1.56,2.31,2634600,{"date":1021,"open":886,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",67.73,65.78,67.52,1.41,2.13,3944700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":886,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":886},"2026-05-28",65.4,66.55,65.15,0.37,0.56,2936000,{"date":1037,"open":811,"high":1015,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-27",65.34,65.74,-1,-1.5,2159700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":462,"volume":1050,"transactions":9,"vwap":1048},"2026-05-26",66.28,67.019997,65.69,66.74,-0.3,1988400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":228,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-22",66.77,67.61,66.51,67.040001,0.13,1951100,{"date":1060,"open":1061,"high":1061,"low":1045,"close":726,"change":1002,"percent_change":1003,"volume":1062,"transactions":9,"vwap":726},"2026-05-21",69.19,2956000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":724,"change":373,"percent_change":994,"volume":1068,"transactions":9,"vwap":724},"2026-05-20",66.050003,67.28,64.95,2360500,{"date":1070,"open":810,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-19",68.51,65.88,66.25,-0.97,-1.44,2535900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-18",64.91,67.69,64.66,67.22,2.64,4.09,2657000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":870,"change":911,"percent_change":462,"volume":1091,"transactions":9,"vwap":870},"2026-05-15",65.43,65.96,64.52,3329800,{"date":1093,"open":1094,"high":847,"low":1095,"close":1096,"change":57,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-14",64.96,64.51,64.87,0.15,2784600,{"date":1100,"open":1101,"high":724,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-13",66.27,64.6,64.77,-1.94,-2.91,2424800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",67.53,68.029999,66.080002,66.71,-0.33,-0.49,2152700,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1056,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1056},"2026-05-11",68.73,66.63,-1.72,-2.5,2707000,{"date":1124,"open":1125,"high":1126,"low":963,"close":1127,"change":168,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-08",70,70.25,68.76,-1.91,2280800,{"date":1131,"open":1132,"high":1133,"low":978,"close":1134,"change":303,"percent_change":519,"volume":1135,"transactions":9,"vwap":1134},"2026-05-07",69.96,71.059998,70.099998,2346400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-06",69.45,69.94,68.56,69.52,0.24,0.35,2220400,{"date":1146,"open":746,"high":1147,"low":1148,"close":991,"change":1149,"percent_change":364,"volume":1150,"transactions":9,"vwap":991},"2026-05-05",69.75,67.7,0.05,2231100,{"date":1152,"open":1127,"high":1153,"low":1127,"close":1154,"change":470,"percent_change":952,"volume":1155,"transactions":9,"vwap":1154},"2026-05-04",70.15,69.23,1484900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-01",70.19,70.82,69.12,69.29,-0.01,1947400,{"date":1165,"open":1166,"high":985,"low":999,"close":1167,"change":151,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-30",68.83,69.3,-0.27,4001000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1034,"volume":1177,"transactions":9,"vwap":1175},"2026-04-29",68.95,69.65,68.37,69.49,0.39,1993700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":323,"percent_change":607,"volume":1184,"transactions":9,"vwap":1183},"2026-04-28",68.81,69.59,68.040001,69.099998,2804500,{"date":1186,"open":1187,"high":784,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-27",67.87,67.67,68.63,1.34,1.99,2449600,{"date":1194,"open":940,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-24",68.84,65.9,67.29,-2.77,-3.95,3785100,{"date":1202,"open":1203,"high":1204,"low":1118,"close":1205,"change":1206,"percent_change":827,"volume":1207,"transactions":9,"vwap":1205},"2026-04-23",70.46,71.029999,70.059998,-0.62,3316100,{"date":1209,"open":1210,"high":1211,"low":1126,"close":1212,"change":272,"percent_change":207,"volume":1213,"transactions":9,"vwap":1212},"2026-04-22",71.79,72.18,70.68,2519800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",71.31,72.54,70.88,71.46,0.16,0.22,2736000,{"date":1224,"open":1225,"high":1217,"low":1159,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-20",71.75,71.3,-0.81,-1.12,2006000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-17",72.37,72.89,71.81,72.11,0.81,1.14,2349500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1226,"change":530,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1226},"2026-04-16",72.080002,72.55,70.75,-0.22,3604800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1219,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1219},"2026-04-15",70.34,72.17,70.07,1.46,2.09,2514600,{"date":1255,"open":1256,"high":1257,"low":774,"close":1125,"change":1236,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1125},"2026-04-14",69.44,70.77,1.17,1852900,{"date":1261,"open":1000,"high":1262,"low":1263,"close":1061,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1061},"2026-04-13",69.26,66.6,1.93,2.87,2813600,{"date":1268,"open":1269,"high":993,"low":1270,"close":1271,"change":1272,"percent_change":866,"volume":1273,"transactions":9,"vwap":1271},"2026-04-10",67.96,66.48,67.26,-0.96,2944100,{"date":1275,"open":1147,"high":1276,"low":958,"close":1009,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1009},"2026-04-09",69.95,-2.13,-3.03,2920500,{"date":1281,"open":1282,"high":1283,"low":1175,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-08",69.99,71.080002,70.35,1.48,2.15,2804100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":122,"volume":1295,"transactions":9,"vwap":1293},"2026-04-07",68.4,69.38,67.89,68.87,0.21,2539300,{"date":1297,"open":1298,"high":1299,"low":1187,"close":1300,"change":78,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-06",68.38,69.07,68.66,0.48,1816400,{"date":1304,"open":785,"high":1305,"low":725,"close":1306,"change":607,"percent_change":520,"volume":1307,"transactions":9,"vwap":1306},"2026-04-02",68.64,68.33,2036900,{"date":1309,"open":939,"high":1310,"low":1311,"close":1312,"change":597,"percent_change":173,"volume":1313,"transactions":9,"vwap":1312},"2026-04-01",68.07,66,67.65,2514000,{"date":1315,"open":1316,"high":979,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-31",66.88,66.69,67.57,0.92,1.38,2709600,{"date":1323,"open":1311,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-30",67.17,65.61,66.65,1.23,1.88,2491400,{"date":1331,"open":795,"high":1332,"low":1333,"close":826,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":826},"2026-03-27",67.41,65.050003,-1.74,-2.59,2536600,{"date":1338,"open":932,"high":1339,"low":792,"close":802,"change":1340,"percent_change":163,"volume":1341,"transactions":9,"vwap":802},"2026-03-26",69,-0.28,2707400,{"date":1343,"open":1344,"high":1345,"low":957,"close":1346,"change":943,"percent_change":944,"volume":1347,"transactions":9,"vwap":1346},"2026-03-25",69.13,69.54,67.44,2647700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1148,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1148},"2026-03-24",70.45,71.07,66.68,-3.57,-5.01,5282100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":333,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-23",72.010002,72.48,71.089996,71.27,-0.15,3164800,{"date":1365,"open":712,"high":712,"low":1366,"close":1367,"change":1368,"percent_change":251,"volume":1369,"transactions":9,"vwap":1367},"2026-03-20",70.33,71.38,-0.48,5484700,{"date":1371,"open":714,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1301,"volume":1376,"transactions":9,"vwap":1374},"2026-03-19",72.9,70.78,71.86,0.34,3262700,{"date":1378,"open":1379,"high":1372,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-18",71.94,71.42,71.52,-1.1,-1.51,2576900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":804,"volume":1392,"transactions":9,"vwap":1390},"2026-03-17",72.78,73.56,71.83,72.62,1.03,2326700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":897,"volume":1400,"transactions":9,"vwap":1398},"2026-03-16",71.82,72.43,71.49,71.59,-0.23,1991900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1395,"change":1406,"percent_change":480,"volume":1407,"transactions":9,"vwap":1395},"2026-03-13",72.099998,72.81,71.32,0.3,1944000,{"date":1409,"open":1410,"high":1411,"low":1226,"close":1381,"change":674,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1381},"2026-03-12",72.97,73.67,-2,2604700,{"date":1415,"open":1411,"high":701,"low":1416,"close":1417,"change":1418,"percent_change":918,"volume":1419,"transactions":9,"vwap":1417},"2026-03-11",71.53,72.98,-0.69,2590600,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1411,"change":1424,"percent_change":420,"volume":1425,"transactions":9,"vwap":1411},"2026-03-10",74.099998,70.96,-0.73,2796700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":50,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-09",74.75,74.95,72.8,74.4,-1.83,2589600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":122,"percent_change":683,"volume":1440,"transactions":9,"vwap":1439},"2026-03-06",74.63,75.94,73.53,75.79,2893100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1033,"volume":1448,"transactions":9,"vwap":1446},"2026-03-05",74.91,77.24,74.79,75.48,0.28,3453500,{"date":1450,"open":1451,"high":1452,"low":1431,"close":1453,"change":480,"percent_change":1034,"volume":1454,"transactions":9,"vwap":1453},"2026-03-04",74.83,75.47,75.2,1553100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":261,"percent_change":499,"volume":1461,"transactions":9,"vwap":1460},"2026-03-03",74.089996,75.88,73.47,74.78,1698400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":728,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-02",74.51,75.95,73.29,75.19,-0.13,2404600,{"date":1471,"open":1472,"high":1473,"low":715,"close":1474,"change":1002,"percent_change":1113,"volume":1475,"transactions":9,"vwap":1474},"2026-02-27",74.52,75.59,75.29,2803600,{"date":1477,"open":1438,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-26",76.019997,73.25,75.54,2.67,3.66,2310200,{"date":1485,"open":1486,"high":1487,"low":1250,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-25",70.42,73.019997,72.87,2.5,3.55,3015200,{"date":1493,"open":985,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":374,"volume":1498,"transactions":9,"vwap":1496},"2026-02-24",71.22,69.37,70.37,0.82,1744100,{"date":1500,"open":1501,"high":1501,"low":1339,"close":978,"change":1432,"percent_change":1502,"volume":1503,"transactions":9,"vwap":978},"2026-02-23",71.010002,-2.56,2004600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1367,"change":1509,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1367},"2026-02-20",71.62,72.26,70.65,0.01,2178400,{"date":1512,"open":1513,"high":1514,"low":777,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-19",72.19,72.58,71.37,-1.37,-1.88,4594800,{"date":1520,"open":1506,"high":1521,"low":1506,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-18",73.23,72.74,1.29,1.81,2378200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":964,"percent_change":865,"volume":1532,"transactions":9,"vwap":1531},"2026-02-17",72.16,72.94,71.25,71.45,2432800,{"date":1534,"open":1535,"high":1522,"low":1536,"close":1537,"change":1538,"percent_change":819,"volume":1539,"transactions":9,"vwap":1537},"2026-02-13",71.64,70.67,72.089996,0.93,2443300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-12",73.080002,73.65,69.98,71.16,-1.75,-2.4,3761300,{"date":1550,"open":1551,"high":1552,"low":1403,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-11",75.17,76.040001,72.91,-2.37,-3.15,3751000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1041,"volume":1564,"transactions":9,"vwap":1562},"2026-02-10",76.099998,76.78,75.089996,75.28,-1.15,3232500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1272,"percent_change":1011,"volume":1571,"transactions":9,"vwap":1570},"2026-02-09",76.77,77.11,75.65,76.43,2519400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-06",76.81,79.3,75.55,77.39,2.41,3.21,5415200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-05",75.52,75.93,73.58,74.98,1.28,1.74,3102700,{"date":1591,"open":1592,"high":1457,"low":1593,"close":1594,"change":1294,"percent_change":587,"volume":1595,"transactions":9,"vwap":1594},"2026-02-04",73,70.89,73.7,4402100,{"date":1597,"open":1598,"high":1599,"low":1387,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-03",81.54,81.76,73.49,-8.72,-10.61,4613200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1176,"volume":1611,"transactions":9,"vwap":1609},"2026-02-02",82.29,82.81,81.57,82.21,0.32,1980900,{"date":1613,"open":1614,"high":1615,"low":568,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-30",82.56,83.059998,81.89,-0.99,-1.19,1752500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-29",84.85,85.15,82.17,82.88,-1.84,-2.17,1781500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":738,"volume":1636,"transactions":9,"vwap":1634},"2026-01-28",85.089996,85.33,83.94,84.72,-0.77,1347900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1399,"percent_change":1168,"volume":1643,"transactions":9,"vwap":1642},"2026-01-27",85.64,85.96,85.019997,85.49,1085000,{"date":1645,"open":1646,"high":1647,"low":428,"close":1648,"change":683,"percent_change":1301,"volume":1649,"transactions":9,"vwap":1648},"2026-01-26",85.29,85.89,85.72,929900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":250,"percent_change":271,"volume":1656,"transactions":9,"vwap":1655},"2026-01-23",85.26,85.68,84.62,85.31,795900,{"date":1658,"open":1655,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":994,"volume":1663,"transactions":9,"vwap":1661},"2026-01-22",86,84.9,85.83,1.21,833600,{"date":1665,"open":1666,"high":1652,"low":1666,"close":1654,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1654},"2026-01-21",84.22,0.38,0.45,1234200,{"date":1671,"open":1672,"high":1673,"low":469,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-20",85.11,85.53,84.24,-1.54,-1.8,1617500,{"date":1679,"open":1680,"high":1681,"low":1660,"close":1682,"change":1168,"percent_change":842,"volume":1683,"transactions":9,"vwap":1682},"2026-01-16",85.73,86.51,85.78,1370400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1509,"percent_change":1509,"volume":1690,"transactions":9,"vwap":1689},"2026-01-15",86.54,86.64,85.58,86.050003,993000,{"date":1692,"open":1693,"high":1694,"low":1654,"close":1695,"change":1327,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-14",84.87,86.13,86.040001,1.45,1694000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":874,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-13",85.77,85.88,84.49,84.81,-1.31,1578800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1382,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-12",86.95,87.4,84.68,85.94,-1.26,2182100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":632,"percent_change":1277,"volume":1720,"transactions":9,"vwap":1719},"2026-01-09",88.59,89.3,86.97,87.040001,1351000,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-08",88.099998,89.33,88.93,0.5,0.57,843300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":943,"percent_change":911,"volume":1735,"transactions":9,"vwap":1734},"2026-01-07",89.13,89.36,87.8,88.43,960000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":481,"percent_change":303,"volume":1742,"transactions":9,"vwap":1741},"2026-01-06",87.62,88.83,87.22,88.69,1254400,{"date":1744,"open":1652,"high":1745,"low":1652,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-05",88.41,88.18,2.43,2.83,1280100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1128,"volume":1757,"transactions":9,"vwap":1755},"2026-01-02",87.12,87.89,85.19,85.75,-1.67,1266000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":292,"volume":1765,"transactions":9,"vwap":1763},"2025-12-31",88.36,88.54,87.23,87.42,-1.08,790500,{"date":1767,"open":1731,"high":1768,"low":1769,"close":1770,"change":827,"percent_change":420,"volume":1771,"transactions":9,"vwap":1770},"2025-12-30",89.5,88.22,88.5,738000,{"date":1773,"open":1774,"high":30,"low":1775,"close":1776,"change":1777,"percent_change":1168,"volume":1778,"transactions":9,"vwap":1776},"2025-12-29",89.62,89.24,89.38,-0.24,715300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1774,"change":1784,"percent_change":622,"volume":1785,"transactions":9,"vwap":1774},"2025-12-26",89.15,89.65,88.64,0.6,441100,{"date":1787,"open":1788,"high":1789,"low":1761,"close":1790,"change":1791,"percent_change":952,"volume":1792,"transactions":9,"vwap":1790},"2025-12-24",88.97,89.41,89.019997,-0.08,502600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1294,"volume":1800,"transactions":9,"vwap":1798},"2025-12-23",88.84,89.26,88.059998,89.099998,0.19,1208900,{"date":1802,"open":1803,"high":1724,"low":1804,"close":1805,"change":705,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-22",88,87.87,88.91,1.32,1470600,{"date":1809,"open":1733,"high":1810,"low":1811,"close":1812,"change":229,"percent_change":1057,"volume":1813,"transactions":9,"vwap":1812},"2025-12-19",88.3,87.37,87.75,2259400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":520,"volume":1821,"transactions":9,"vwap":1819},"2025-12-18",87.11,88.23,86.98,87.64,0.88,1493600,{"date":1823,"open":1824,"high":1816,"low":1825,"close":1826,"change":587,"percent_change":1375,"volume":1827,"transactions":9,"vwap":1826},"2025-12-17",86.23,85.85,86.76,1461000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":178,"percent_change":178,"volume":1834,"transactions":9,"vwap":1833},"2025-12-16",87,87.099998,86.31,86.47,1275000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1368,"percent_change":499,"volume":1841,"transactions":9,"vwap":1840},"2025-12-15",87.019997,87.46,86.17,86.5,1228400,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1818,"change":952,"percent_change":728,"volume":1846,"transactions":9,"vwap":1818},"2025-12-12",87.32,86.3,1086500,{"date":1848,"open":1640,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1523,"volume":1853,"transactions":9,"vwap":1851},"2025-12-11",87.2,85.79,87.07,1.11,1557900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1640,"change":1859,"percent_change":261,"volume":1860,"transactions":9,"vwap":1640},"2025-12-10",86.38,86.69,84.48,-0.35,1732300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1832,"change":959,"percent_change":1010,"volume":1866,"transactions":9,"vwap":1832},"2025-12-09",86.85,87.52,86.14,1240300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1712,"percent_change":770,"volume":1873,"transactions":9,"vwap":1872},"2025-12-08",88.19,88.25,86.74,87.059998,1186200,{"date":1875,"open":1876,"high":1877,"low":1763,"close":1878,"change":1726,"percent_change":1727,"volume":1879,"transactions":9,"vwap":1878},"2025-12-05",87.84,88.42,88.32,1253200,{"date":1881,"open":1871,"high":1876,"low":1882,"close":1883,"change":819,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-04",84.92,87.82,1.51,1135000,{"date":1887,"open":1682,"high":1888,"low":1889,"close":1681,"change":1890,"percent_change":94,"volume":1891,"transactions":9,"vwap":1681},"2025-12-03",86.67,85.35,0.96,692300,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":500,"volume":1898,"transactions":9,"vwap":1896},"2025-12-02",86.25,85.12,85.55,-0.57,935600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1294,"volume":1906,"transactions":9,"vwap":1904},"2025-12-01",85.13,86.35,84.93,86.12,0.18,1176400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1711,"change":1142,"percent_change":1447,"volume":1912,"transactions":9,"vwap":1711},"2025-11-28",85.7,86.48,85.56,470300,{"date":1914,"open":1701,"high":1915,"low":1896,"close":1909,"change":1916,"percent_change":896,"volume":1917,"transactions":9,"vwap":1909},"2025-11-26",86.73,-0.18,1048500,{"date":1919,"open":1920,"high":1694,"low":1921,"close":1701,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1701},"2025-11-25",84.73,84.66,1.3,1.54,1461500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":607,"percent_change":1236,"volume":1931,"transactions":9,"vwap":1930},"2025-11-24",84.059998,84.76,83.35,84.58,2020600,{"date":1933,"open":1934,"high":1858,"low":1935,"close":1936,"change":17,"percent_change":1696,"volume":1937,"transactions":9,"vwap":1936},"2025-11-21",83.22,82.74,83.9,1289500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":334,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-20",83.57,84.25,82.32,82.7,-0.17,1815500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":835,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-19",81.45,83.18,81.13,82.84,1.84,1215300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1905,"percent_change":1221,"volume":1960,"transactions":9,"vwap":1959},"2025-11-18",81.18,81.64,80.41,81.34,1187500,{"date":1962,"open":495,"high":1963,"low":1964,"close":1965,"change":633,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-17",83.49,80.95,81.16,-2.79,969600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1963,"change":312,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1963},"2025-11-14",84.029999,84.65,83.41,-1.35,952300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":430,"change":1206,"percent_change":1424,"volume":1980,"transactions":9,"vwap":430},"2025-11-13",84.94,85.48,84.32,1065200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-12",85.42,85.99,85.010002,85.25,0.17,0.2,900100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1799,"percent_change":1221,"volume":1996,"transactions":9,"vwap":1995},"2025-11-11",84.7,85.21,83.88,85.080002,745600,{"date":1998,"open":1999,"high":1672,"low":2000,"close":2001,"change":442,"percent_change":934,"volume":2002,"transactions":9,"vwap":2001},"2025-11-10",84.23,83.86,84.89,971900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1941,"change":1468,"percent_change":1362,"volume":2008,"transactions":9,"vwap":1941},"2025-11-07",84.37,84.97,82.91,1029900,{"date":2010,"open":2011,"high":1659,"low":479,"close":2012,"change":1516,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-06",85.62,84.38,-1.6,1770900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1755,"change":2020,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1755},"2025-11-05",85.71,86.55,84.98,0.03,2448100,{"date":2023,"open":2024,"high":1850,"low":427,"close":1648,"change":2025,"percent_change":1237,"volume":2026,"transactions":9,"vwap":1648},"2025-11-04",84.040001,0.97,1637600,{"date":2028,"open":1660,"high":1986,"low":1949,"close":2029,"change":1944,"percent_change":841,"volume":2030,"transactions":9,"vwap":2029},"2025-11-03",84.75,1516100,{"date":2032,"open":2033,"high":1641,"low":2007,"close":1882,"change":1587,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1882},"2025-10-31",83.58,1.53,2868500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1033,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-30",83.3,84.61,83.14,83.64,0.44,1561600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":450,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":450},"2025-10-29",85.23,85.3,82.61,-2.1,-2.46,2315100,{"date":2053,"open":2054,"high":1647,"low":428,"close":2055,"change":1791,"percent_change":952,"volume":2056,"transactions":9,"vwap":2055},"2025-10-28",85.67,85.37,1816300,{"date":2058,"open":1977,"high":1680,"low":2059,"close":2060,"change":1497,"percent_change":2025,"volume":2061,"transactions":9,"vwap":2060},"2025-10-27",84.39,85.45,1863900,{"date":2063,"open":1983,"high":1700,"low":2064,"close":430,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":430},"2025-10-24",83.040001,3.75,4.64,2955900,{"date":2069,"open":1616,"high":449,"low":2070,"close":2071,"change":2072,"percent_change":770,"volume":2073,"transactions":9,"vwap":2071},"2025-10-23",80.84,80.88,-1.17,2225400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":462,"percent_change":499,"volume":2080,"transactions":9,"vwap":2079},"2025-10-22",82.65,83.29,82.010002,82.050003,1643000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1852,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-21",81.7,82.82,81.37,82.5,1.36,1003200,{"date":2090,"open":2091,"high":536,"low":680,"close":2092,"change":385,"percent_change":1286,"volume":2093,"transactions":9,"vwap":2092},"2025-10-20",80.019997,81.39,1423700,{"date":2095,"open":548,"high":548,"low":2096,"close":2097,"change":282,"percent_change":1905,"volume":2098,"transactions":9,"vwap":2097},"2025-10-17",79.07,79.68,1391200,{"date":2100,"open":2101,"high":2101,"low":1575,"close":2102,"change":1712,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-16",80.99,79.54,-1.56,1298200,{"date":2106,"open":478,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-15",83.33,80.44,80.8,-2.08,-2.51,1300500,{"date":2114,"open":340,"high":2115,"low":2116,"close":1625,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1625},"2025-10-14",83.010002,80.42,1.83,2.26,1336600,{"date":2121,"open":441,"high":469,"low":546,"close":2122,"change":1011,"percent_change":1383,"volume":2123,"transactions":9,"vwap":2122},"2025-10-13",81.050003,1417500,{"date":2125,"open":2001,"high":1977,"low":2126,"close":1606,"change":1547,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1606},"2025-10-10",82.24,-2.83,1518900,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-09",86.87,84.6,84.69,-2.12,-2.44,1290900,{"date":2138,"open":1803,"high":1803,"low":2139,"close":2140,"change":2141,"percent_change":1074,"volume":2142,"transactions":9,"vwap":2140},"2025-10-08",86.37,86.81,-0.85,1211900,{"date":2144,"open":1883,"high":2145,"low":2146,"close":2147,"change":1375,"percent_change":1176,"volume":2148,"transactions":9,"vwap":2147},"2025-10-07",87.92,87.21,87.66,1397700,{"date":2150,"open":2151,"high":2152,"low":1824,"close":1844,"change":1897,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1844},"2025-10-06",88.010002,88.040001,-0.65,1040700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1753,"change":683,"percent_change":323,"volume":2160,"transactions":9,"vwap":1753},"2025-10-03",87.45,88.35,87.26,780200,{"date":2162,"open":2145,"high":1769,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-02",87.27,87.48,-0.6,-0.68,778400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2166,"percent_change":1635,"volume":2174,"transactions":9,"vwap":2173},"2025-10-01",88.28,88.86,87.73,88.080002,1117600,{"date":2176,"open":1883,"high":1795,"low":1883,"close":2177,"change":442,"percent_change":156,"volume":2178,"transactions":9,"vwap":2177},"2025-09-30",88.76,1134600,{"date":2180,"open":2181,"high":2182,"low":1838,"close":2183,"change":2184,"percent_change":1447,"volume":2185,"transactions":9,"vwap":2183},"2025-09-29",88.24,88.6,88.12,0.25,1038900,{"date":2187,"open":2188,"high":2189,"low":1740,"close":1804,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1804},"2025-09-26",87.54,88.14,0.75,0.86,896100,{"date":2194,"open":1733,"high":2151,"low":2195,"close":1752,"change":1227,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1752},"2025-09-25",86.92,-0.92,1148500,{"date":2199,"open":2200,"high":2201,"low":1864,"close":2202,"change":827,"percent_change":1617,"volume":2203,"transactions":9,"vwap":2202},"2025-09-24",88.77,88.95,87.93,1285600,{"date":2205,"open":2206,"high":2207,"low":2183,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-23",89.98,90.22,88.81,-0.83,-0.93,749100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":903,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-22",88.39,89.7,88.15,89.64,1.19,1202000,{"date":2221,"open":2222,"high":2222,"low":2223,"close":1716,"change":500,"percent_change":101,"volume":2224,"transactions":9,"vwap":1716},"2025-09-19",89.48,88.37,2101100,{"date":2226,"open":2227,"high":2228,"low":2216,"close":2229,"change":480,"percent_change":323,"volume":2230,"transactions":9,"vwap":2229},"2025-09-18",88.61,89.69,89.25,1020400,{"date":2232,"open":2233,"high":2234,"low":2216,"close":1739,"change":1033,"percent_change":480,"volume":2235,"transactions":9,"vwap":1739},"2025-09-17",88.46,90.17,980400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2233,"change":1340,"percent_change":897,"volume":2241,"transactions":9,"vwap":2233},"2025-09-16",88.44,88.94,87.65,1139400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":43,"percent_change":262,"volume":2248,"transactions":9,"vwap":2247},"2025-09-15",89.28,89.99,88.72,88.74,863900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":827,"percent_change":420,"volume":2255,"transactions":9,"vwap":2254},"2025-09-12",90,90.059998,89.050003,89.21,765700,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1952,"volume":2263,"transactions":9,"vwap":2261},"2025-09-11",88.65,90.26,87.010002,90.089996,1.63,1066600,{"date":2265,"open":1795,"high":1724,"low":2266,"close":2233,"change":897,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2233},"2025-09-10",88.11,-0.36,920000,{"date":2270,"open":2271,"high":2272,"low":2183,"close":2273,"change":952,"percent_change":728,"volume":2274,"transactions":9,"vwap":2273},"2025-09-09",88.73,88.99,88.78,881400,{"date":2276,"open":1795,"high":1775,"low":2277,"close":2278,"change":364,"percent_change":597,"volume":2279,"transactions":9,"vwap":2278},"2025-09-08",87.7,88.87,939200,{"date":2281,"open":1775,"high":2282,"low":2233,"close":2283,"change":364,"percent_change":597,"volume":2284,"transactions":9,"vwap":2283},"2025-09-05",89.9,88.8,840600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2271,"change":1923,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2271},"2025-09-04",87.47,88.79,87.089996,1.77,1031800,{"date":2293,"open":2146,"high":2294,"low":1984,"close":2295,"change":1113,"percent_change":944,"volume":2296,"transactions":9,"vwap":2295},"2025-09-03",87.69,87.19,860900,{"date":2298,"open":2299,"high":2266,"low":1686,"close":1864,"change":312,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1864},"2025-09-02",87.38,-1.29,968600,{"date":2303,"open":1783,"high":1788,"low":2304,"close":2305,"change":587,"percent_change":78,"volume":2306,"transactions":9,"vwap":2305},"2025-08-29",87.79,88.66,1020200,{"date":2308,"open":2309,"high":2310,"low":1817,"close":2223,"change":1228,"percent_change":65,"volume":2311,"transactions":9,"vwap":2223},"2025-08-28",89.68,89.75,774300,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":72,"percent_change":470,"volume":2317,"transactions":9,"vwap":2316},"2025-08-27",89.2,90.2,89.49,882000,{"date":2319,"open":1732,"high":2320,"low":2272,"close":2321,"change":1220,"percent_change":1905,"volume":2322,"transactions":9,"vwap":2321},"2025-08-26",89.85,89.54,1255200,{"date":2324,"open":2251,"high":2325,"low":1775,"close":1776,"change":2326,"percent_change":354,"volume":2327,"transactions":9,"vwap":1776},"2025-08-25",90.81,-0.82,915200,{"date":2329,"open":2330,"high":184,"low":2330,"close":2315,"change":835,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2315},"2025-08-22",88.75,1.69,1924000,{"date":2334,"open":2157,"high":2272,"low":2335,"close":2336,"change":2337,"percent_change":197,"volume":2338,"transactions":9,"vwap":2336},"2025-08-21",87.36,88.7,0.8,1461900,{"date":2340,"open":1803,"high":1870,"low":1811,"close":2341,"change":2342,"percent_change":1149,"volume":2343,"transactions":9,"vwap":2341},"2025-08-20",87.9,0.04,1084600,{"date":2345,"open":1830,"high":1878,"low":2131,"close":2346,"change":373,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-19",87.86,1.09,1183700,{"date":2350,"open":2351,"high":2352,"low":1833,"close":2353,"change":597,"percent_change":228,"volume":2354,"transactions":9,"vwap":2353},"2025-08-18",86.89,87.29,86.91,1747700,{"date":2356,"open":1803,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":421,"volume":2361,"transactions":9,"vwap":2359},"2025-08-15",88.16,86.75,86.83,-1.02,1222300,{"date":2363,"open":2287,"high":2364,"low":1831,"close":2365,"change":727,"percent_change":1791,"volume":2366,"transactions":9,"vwap":2365},"2025-08-14",88.17,87.85,1064000,{"date":2368,"open":2369,"high":1803,"low":1689,"close":2145,"change":1952,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2145},"2025-08-13",86.27,2.14,855900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":218,"percent_change":442,"volume":2378,"transactions":9,"vwap":2377},"2025-08-12",85.61,86.19,85.2,86.080002,824000,{"date":2380,"open":2131,"high":2381,"low":2382,"close":1673,"change":796,"percent_change":674,"volume":2383,"transactions":9,"vwap":1673},"2025-08-11",87.24,85.41,1092900,{"date":2385,"open":1856,"high":2188,"low":2386,"close":2387,"change":2388,"percent_change":1726,"volume":2389,"transactions":9,"vwap":2387},"2025-08-08",86.28,86.8,0.43,1202200,{"date":2391,"open":1840,"high":2392,"low":2393,"close":2139,"change":1988,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2139},"2025-08-07",86.99,85.66,0.23,1305400,{"date":2397,"open":2398,"high":1832,"low":1993,"close":1839,"change":2394,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1839},"2025-08-06",86.099998,0.27,1254600,{"date":2402,"open":1896,"high":1865,"low":1641,"close":1711,"change":218,"percent_change":442,"volume":2403,"transactions":9,"vwap":1711},"2025-08-05",1239600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":705,"percent_change":1320,"volume":2410,"transactions":9,"vwap":2409},"2025-08-04",84.3,85.47,83.85,85.39,917500,{"date":2412,"open":430,"high":2413,"low":2040,"close":1999,"change":65,"percent_change":674,"volume":2414,"transactions":9,"vwap":1999},"2025-08-01",85.27,1301000,{"date":2416,"open":2417,"high":2418,"low":2376,"close":1978,"change":1149,"percent_change":489,"volume":2419,"transactions":9,"vwap":1978},"2025-07-31",85.43,86.21,1584500,{"date":2421,"open":1652,"high":2422,"low":2423,"close":2417,"change":1987,"percent_change":1988,"volume":2424,"transactions":9,"vwap":2417},"2025-07-30",86.11,84.77,1173100,{"date":2426,"open":2055,"high":1680,"low":2427,"close":1652,"change":597,"percent_change":228,"volume":2428,"transactions":9,"vwap":1652},"2025-07-29",85.029999,1430800,{"date":2430,"open":1985,"high":2374,"low":2431,"close":2432,"change":2433,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-28",84.59,85.18,0,1407500,{"date":2436,"open":2437,"high":2418,"low":2438,"close":2432,"change":251,"percent_change":272,"volume":2439,"transactions":9,"vwap":2432},"2025-07-25",85.84,84.99,1581100,{"date":2441,"open":2442,"high":1733,"low":2443,"close":1825,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1825},"2025-07-24",85,83.69,2.18,2.61,2774100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1988,"percent_change":1142,"volume":2453,"transactions":9,"vwap":2452},"2025-07-23",83.56,83.97,83.25,83.67,1347300,{"date":2455,"open":509,"high":2456,"low":438,"close":479,"change":2457,"percent_change":122,"volume":2458,"transactions":9,"vwap":479},"2025-07-22",83.93,0.26,1213600,{"date":2460,"open":439,"high":2461,"low":2462,"close":2463,"change":841,"percent_change":1777,"volume":2464,"transactions":9,"vwap":2463},"2025-07-21",84.31,83.029999,83.21,1148400,{"date":2466,"open":2467,"high":2468,"low":2084,"close":1972,"change":1097,"percent_change":1905,"volume":2469,"transactions":9,"vwap":1972},"2025-07-18",83.55,83.71,913800,{"date":2471,"open":449,"high":2472,"low":2473,"close":2474,"change":218,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-17",83.62,82.36,83.26,0.66,1129300,{"date":2478,"open":2479,"high":2480,"low":568,"close":2481,"change":2191,"percent_change":903,"volume":2482,"transactions":9,"vwap":2481},"2025-07-16",82.27,82.8,82.71,925900,{"date":2484,"open":509,"high":1941,"low":2485,"close":2486,"change":980,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-15",81.84,81.85,-2.05,1134800,{"date":2490,"open":1934,"high":2491,"low":2086,"close":2449,"change":2492,"percent_change":1587,"volume":2493,"transactions":9,"vwap":2449},"2025-07-14",83.81,1.06,915300,{"date":2495,"open":1934,"high":2496,"low":2497,"close":2086,"change":401,"percent_change":739,"volume":2498,"transactions":9,"vwap":2086},"2025-07-11",83.72,82.42,751500,{"date":2500,"open":1934,"high":2461,"low":2501,"close":2502,"change":587,"percent_change":1143,"volume":2503,"transactions":9,"vwap":2502},"2025-07-10",82.63,83.61,936100,{"date":2505,"open":2506,"high":509,"low":2507,"close":2508,"change":228,"percent_change":229,"volume":2509,"transactions":9,"vwap":2508},"2025-07-09",83.52,82.57,83.32,824500,{"date":2511,"open":2496,"high":1633,"low":2512,"close":2513,"change":842,"percent_change":1003,"volume":2514,"transactions":9,"vwap":2513},"2025-07-08",83,83.23,1394400,{"date":2516,"open":2451,"high":1979,"low":2512,"close":509,"change":2342,"percent_change":1149,"volume":2517,"transactions":9,"vwap":509},"2025-07-07",1196300,{"date":2519,"open":2520,"high":2450,"low":438,"close":2521,"change":1301,"percent_change":303,"volume":2522,"transactions":9,"vwap":2521},"2025-07-03",83.16,83.5,992900,{"date":2524,"open":2474,"high":2077,"low":1942,"close":2525,"change":1049,"percent_change":2267,"volume":2526,"transactions":9,"vwap":2525},"2025-07-02",83.019997,1066400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2508,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2508},"2025-07-01",82.46,83.66,82.39,0.52,0.63,1042900,{"date":2536,"open":2537,"high":2064,"low":2538,"close":2480,"change":1890,"percent_change":1258,"volume":2539,"transactions":9,"vwap":2480},"2025-06-30",81.96,81.72,938800,{"date":2541,"open":2542,"high":2086,"low":640,"close":2485,"change":1727,"percent_change":219,"volume":2543,"transactions":9,"vwap":2485},"2025-06-27",81.33,1279200,{"date":2545,"open":2546,"high":451,"low":2547,"close":2548,"change":2549,"percent_change":834,"volume":2550,"transactions":9,"vwap":2548},"2025-06-26",80.91,80.11,81.27,0.79,1098300,{"date":2552,"open":2553,"high":2553,"low":2554,"close":381,"change":2555,"percent_change":2072,"volume":2556,"transactions":9,"vwap":381},"2025-06-25",81.43,80.36,-0.95,756700,{"date":2558,"open":2559,"high":2560,"low":322,"close":2553,"change":2475,"percent_change":1497,"volume":2561,"transactions":9,"vwap":2553},"2025-06-24",81,81.79,1429700,{"date":2563,"open":2564,"high":320,"low":331,"close":2565,"change":1190,"percent_change":2331,"volume":2566,"transactions":9,"vwap":2565},"2025-06-23",79.43,80.77,1042000,{"date":2568,"open":2569,"high":2570,"low":380,"close":2564,"change":72,"percent_change":470,"volume":2571,"transactions":9,"vwap":2564},"2025-06-20",80.050003,80.22,1653700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":842,"percent_change":117,"volume":2578,"transactions":9,"vwap":2577},"2025-06-18",80.07,80.58,79.32,79.48,949200,{"date":2580,"open":2581,"high":360,"low":2582,"close":2583,"change":873,"percent_change":865,"volume":2584,"transactions":9,"vwap":2583},"2025-06-17",80.17,79.61,79.79,601500,{"date":2586,"open":652,"high":2109,"low":652,"close":340,"change":384,"percent_change":385,"volume":2587,"transactions":9,"vwap":340},"2025-06-16",782500,{"date":2589,"open":2116,"high":2590,"low":393,"close":2591,"change":2135,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-06-13",81.31,79.16,-2.99,1055800,{"date":2595,"open":2596,"high":547,"low":2597,"close":2598,"change":588,"percent_change":2042,"volume":2599,"transactions":9,"vwap":2598},"2025-06-12",80.82,80.16,81.6,750600,{"date":2601,"open":2560,"high":2602,"low":2603,"close":640,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":640},"2025-06-11",81.92,80.96,-0.58,-0.71,722600,{"date":2608,"open":2609,"high":2610,"low":2611,"close":547,"change":1784,"percent_change":2612,"volume":2613,"transactions":9,"vwap":547},"2025-06-10",81.86,82.2,81.080002,0.74,878400,{"date":2615,"open":2616,"high":2617,"low":680,"close":351,"change":303,"percent_change":973,"volume":2618,"transactions":9,"vwap":351},"2025-06-09",80.64,81.55,1044600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2616,"change":480,"percent_change":2532,"volume":2624,"transactions":9,"vwap":2616},"2025-06-06",80.69,81.15,80.080002,1167300,{"date":2626,"open":2627,"high":2628,"low":341,"close":2570,"change":587,"percent_change":588,"volume":2629,"transactions":9,"vwap":2570},"2025-06-05",80.13,80.5,814000,{"date":2631,"open":341,"high":2597,"low":2632,"close":332,"change":1799,"percent_change":1142,"volume":2633,"transactions":9,"vwap":332},"2025-06-04",79.49,816800,{"date":2635,"open":331,"high":558,"low":2636,"close":352,"change":683,"percent_change":2532,"volume":2637,"transactions":9,"vwap":352},"2025-06-03",78.51,787900,{"date":2639,"open":2640,"high":549,"low":2641,"close":2642,"change":2643,"percent_change":1432,"volume":2644,"transactions":9,"vwap":2642},"2025-06-02",80.059998,78.56,79.33,-1.48,1060500,{"date":2646,"open":2616,"high":2611,"low":2091,"close":546,"change":1988,"percent_change":2184,"volume":2647,"transactions":9,"vwap":546},"2025-05-30",1898300,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":664,"percent_change":1362,"volume":2653,"transactions":9,"vwap":2652},"2025-05-29",81.089996,79.92,80.61,783900,{"date":2655,"open":2656,"high":640,"low":2657,"close":2658,"change":896,"percent_change":943,"volume":2659,"transactions":9,"vwap":2658},"2025-05-28",80.92,80.63,80.73,807700,{"date":2661,"open":2662,"high":2590,"low":2663,"close":2664,"change":2665,"percent_change":804,"volume":2666,"transactions":9,"vwap":2664},"2025-05-27",80.2,79.88,80.94,1.15,1144700,{"date":2668,"open":2669,"high":680,"low":258,"close":2583,"change":112,"percent_change":935,"volume":2670,"transactions":9,"vwap":2583},"2025-05-23",78.79,1135300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":331,"change":1033,"percent_change":323,"volume":2676,"transactions":9,"vwap":331},"2025-05-22",78.46,79.4,77.97,906700,{"date":2678,"open":2679,"high":2569,"low":238,"close":216,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":216},"2025-05-21",79.58,-1.86,-2.31,1538300,{"date":2684,"open":330,"high":2071,"low":2685,"close":330,"change":78,"percent_change":683,"volume":2686,"transactions":9,"vwap":330},"2025-05-20",79.83,1480600,{"date":2688,"open":2689,"high":2547,"low":399,"close":2640,"change":302,"percent_change":303,"volume":2690,"transactions":9,"vwap":2640},"2025-05-19",79.010002,1088600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":215,"change":228,"percent_change":229,"volume":2696,"transactions":9,"vwap":215},"2025-05-16",79.19,79.82,78.62,1558500,{"date":2698,"open":2699,"high":604,"low":2700,"close":2701,"change":2184,"percent_change":1610,"volume":2702,"transactions":9,"vwap":2701},"2025-05-15",79.040001,78.55,79.51,1434500,{"date":2704,"open":2705,"high":2116,"low":2706,"close":311,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":311},"2025-05-14",80.040001,78.49,-0.4,-0.5,1260000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":896,"percent_change":943,"volume":2716,"transactions":9,"vwap":2715},"2025-05-13",79.94,80.75,79.64,79.66,1259800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2118,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-05-12",79,79.99,78.81,79.87,2.91,1163200,{"date":2726,"open":649,"high":639,"low":2727,"close":257,"change":728,"percent_change":1468,"volume":2728,"transactions":9,"vwap":257},"2025-05-09",76.69,1256800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":1523,"volume":2736,"transactions":9,"vwap":2734},"2025-05-08",77.64,78.27,76.16,77.71,0.99,1584100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-05-07",77.88,78.29,76.32,76.72,-1.23,-1.58,2563300,{"date":2747,"open":2748,"high":331,"low":2749,"close":2750,"change":1362,"percent_change":151,"volume":2751,"transactions":9,"vwap":2750},"2025-05-06",78.36,76.85,77.95,2097100,{"date":2753,"open":2731,"high":216,"low":2754,"close":2755,"change":2756,"percent_change":481,"volume":2757,"transactions":9,"vwap":2755},"2025-05-05",77.040001,78.099998,0.4,1660600,{"date":2759,"open":2760,"high":2761,"low":1559,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-05-02",76.64,77.82,77.7,2.03,2.68,2275800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":364,"percent_change":228,"volume":2772,"transactions":9,"vwap":2771},"2025-05-01",75.36,76.44,74.97,75.67,1453000,{"date":2774,"open":2775,"high":1439,"low":2776,"close":2777,"change":146,"percent_change":1319,"volume":2778,"transactions":9,"vwap":2777},"2025-04-30",74.39,73.37,75.6,1759900,{"date":2780,"open":2781,"high":2782,"low":1529,"close":1443,"change":2034,"percent_change":1252,"volume":1129,"transactions":9,"vwap":1443},"2025-04-29",73.13,75.11,{"date":188,"open":2784,"high":2785,"low":2786,"close":2787,"change":1149,"percent_change":364,"volume":2788,"transactions":9,"vwap":2787},73.33,75.15,72.45,73.38,1867800]