[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPGP":3,"homepage-market-summary":31,"stock-historical-IPGP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IPGP","2026-10-05",{"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},"IPG Photonics Corporation","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","IPG Photonics Corp is a vertically integrated developer and manufacturer of high-performance fiber lasers, laser and non-laser systems, fiber amplifiers, diode lasers, and related optical components. Its products are used in diverse applications in the manufacturing, automotive, industrial, aerospace, semiconductor, and consumer end markets. The company sells its products globally to original equipment manufacturers (OEMs), system integrators, and end users. Additionally, it manufactures complementary products used with its lasers, including optical delivery cables, fiber couplers, beam switches, optical processing heads, in-line sensors, and chillers. Geographically, the company generates maximum revenue from North America, followed by China, Japan, Germany, and other markets.","4,840","Marlborough, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},83.6,83.98,84.889,83.4,84.05,-0.45,-0.54,356474.183448,9221,83.9494,155.82001,69.41,449081.7869810239,16.4,4982,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"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":16,"start_date":182,"end_date":5},51.77,389480,142160328.532237,51.75,"2025-04-23",[184,185,195,206,216,227,238,248,259,270,281,291,301,312,323,333,344,354,365,374,385,396,407,417,428,438,448,458,469,479,489,500,510,520,531,542,553,564,575,585,595,606,617,628,638,649,659,670,681,691,701,711,722,733,744,755,764,773,781,789,798,806,815,824,833,841,850,859,867,876,885,893,901,909,917,926,935,943,952,960,969,978,987,996,1004,1012,1019,1028,1035,1042,1050,1058,1067,1076,1084,1092,1101,1110,1119,1127,1135,1143,1151,1158,1167,1176,1185,1193,1202,1211,1219,1228,1235,1242,1250,1259,1268,1276,1285,1292,1301,1308,1315,1322,1331,1340,1349,1358,1366,1374,1382,1390,1397,1406,1414,1423,1432,1440,1448,1457,1464,1471,1480,1488,1494,1503,1511,1520,1528,1537,1546,1553,1562,1571,1580,1588,1595,1602,1611,1620,1629,1637,1646,1654,1661,1668,1676,1683,1691,1699,1707,1715,1723,1731,1739,1746,1755,1762,1768,1776,1785,1793,1799,1806,1812,1819,1828,1836,1843,1849,1858,1867,1874,1882,1888,1894,1901,1907,1914,1921,1930,1936,1941,1948,1955,1962,1970,1978,1987,1993,2000,2007,2014,2023,2031,2038,2045,2052,2061,2066,2073,2082,2090,2099,2106,2113,2121,2129,2136,2144,2152,2159,2166,2174,2181,2190,2197,2204,2209,2217,2222,2230,2238,2244,2251,2257,2264,2271,2279,2286,2294,2301,2309,2315,2323,2331,2337,2343,2351,2359,2364,2369,2375,2382,2390,2396,2401,2408,2414,2421,2428,2437,2446,2454,2462,2468,2476,2483,2491,2497,2504,2511,2520,2527,2535,2542,2549,2554,2561,2569,2575,2580,2587,2594,2600,2608,2614,2620,2625,2632,2637,2643,2649,2656,2662,2669,2675,2684,2692,2700,2708,2713,2720,2728,2735,2742,2748,2755,2764,2772,2780,2787,2793,2800,2807,2814,2822,2831,2839,2846,2852,2860,2866,2873,2879,2886,2892,2900,2906,2913,2920,2926,2934,2942,2949,2957,2963,2971,2976,2983,2990,2996,3005,3011,3018,3027,3035,3044,3051,3060,3065,3071,3078,3085,3093],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",85.44,86.42,83.87,0.39,0.47,651750.373854,11373,84.4859,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",78.46,84.09,77.71,83.66,5.38,6.87,442088.583946,10884,82.8732,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":89,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",78.67,79.79,77.41,78.28,-0.31,607937.170584,9114,78.2887,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",78.12,78.7425,76.95,78.52,1.29,1.67,274244.740951,7336,77.9824,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",77.55,78.39,75.57,77.23,-0.89,-1.14,323701.915293,8757,76.8078,{"date":239,"open":240,"high":241,"low":242,"close":218,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",78.42,79.289,77.24,0.7,0.9,373281.05853,9157,78.2296,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",75.05,77.69,74.56,77.42,0.24,0.31,450527.100958,11000,76.6572,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",78.27,79.845,76.59,77.18,-1.02,-1.3,494966.737965,10335,77.846,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",77.27,78.635,76.91,78.2,0.45,0.58,268502.570011,8459,78.1132,{"date":282,"open":197,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",79.105,77,77.75,1.2,1.57,332025.833169,10624,77.9592,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":102,"volume":298,"transactions":299,"vwap":300},"2026-09-18",76.64,77.79,76.2,76.55,0.43,939211.822995,13583,76.6334,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",79.3,80.18,76.01,76.12,-0.84,-1.09,357763.359229,9713,76.8021,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",76.4,78.63,76.06,76.96,1.82,2.42,394908.947822,14854,77.2351,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":254,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",75.7,76.545,74.51,75.14,0.32,401255.021647,12438,75.1615,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",76.17,78.4849,74.89,74.9,-5.09,-6.36,319461.528227,11641,75.9795,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":82,"volume":351,"transactions":352,"vwap":353},"2026-09-11",80.07,81.82,79.38,79.99,1.66,309500.876681,9897,80.6164,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",78.35,79.89,77.8,78.33,-1.96,-2.44,382058.380288,10373,78.4497,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":107,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",78.545,81.12,80.29,0.92,392887.290835,13305,79.9904,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",79.21,80.64,78.36,79.56,1.56,2,334177.771037,11769,79.8259,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",77.15,78.71,76.47,78,1.54,2.01,350035.506779,10051,77.9402,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",76.48,77.86,75.18,76.46,-0.02,-0.03,359947.817311,11223,76.8544,{"date":408,"open":409,"high":410,"low":411,"close":398,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",75.21,77.03,73.95,1.28,1.7,393449.04036,8726,76.1721,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",74.69,75.98,72.97,75.2,-0.88,-1.16,682930.214758,14253,74.821,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":21,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",76.44,77.32,75.53,76.08,-0.59,623604.061366,12022,76.421,{"date":439,"open":208,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",80.34,75.456,76.53,-0.72,-0.93,673553.794731,15419,76.9844,{"date":449,"open":450,"high":253,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",75.34,73.5,77.25,3.04,4.1,560011.349453,13597,76.3642,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",71.84,75.26,71.08,74.21,2.48,3.46,1062699.498677,15533,73.4049,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":127,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",73.18,73.5749,70.36,71.73,1.4,778172.302492,14723,71.314,{"date":480,"open":481,"high":482,"low":27,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",72.27,72.735,70.74,-2.52,-3.44,762775.40281,17170,70.7111,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",75.25,75.625,72.5,73.26,-1.17,-1.57,744540.004357,14482,73.3867,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",77.05,74.27,74.43,-2.14,-2.79,584895.877735,13867,74.9533,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",83,76.02,76.57,-4.74,-5.83,695470.990843,17433,77.6747,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",84.89,85.48,80.735,81.31,-6.79,-7.71,934223.530369,17484,82.4041,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",86.49,89.1,85.307,88.1,2.31,2.69,657923.820292,13865,87.65,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",83.9,86.775,83.27,85.79,1.85,2.2,411846.454423,11112,85.5145,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",86.51,88.79,83.773,83.94,-3.37,-3.86,359080.400113,11307,85.0786,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",89.43,89.78,85.96,87.31,1.51,1.76,398661.41387,11568,87.081,{"date":576,"open":577,"high":569,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",86.93,85.325,85.8,0.91,1.07,243398.684225,9381,85.9308,{"date":586,"open":587,"high":588,"low":589,"close":522,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",91.63,92.48,84.675,-5.34,-5.92,379542.975921,12749,86.2401,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",89.47,92.13,87.66,90.23,3.53,4.07,350846.089098,11101,90.0969,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",89.96,92.71,86.37,86.7,-5.05,-5.5,592750.472987,16856,88.3732,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",95.74,99.9488,91.35,91.75,-2.32,-2.47,489314.936439,14365,94.0834,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":202,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",93.99,95.55,85.94,94.07,7.88,829928.123691,20676,92.3108,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",83.59,88.73,83.0002,87.2,2.14,2.52,391184.213742,13455,87.003,{"date":650,"open":651,"high":641,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",88.6,83.635,85.06,0.16,0.19,408420.497425,11300,85.5519,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",83.5,85.09,82.65,84.9,4.69,5.85,326230.651572,12554,84.1401,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",83.16,84.065,79.69,80.21,-3.81,-4.53,517126.868694,14330,81.2311,{"date":682,"open":683,"high":643,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",86.84,81.24,84.02,-5.68,-6.33,417013.317181,12677,83.5152,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",93.045,87,89.7,-2,-2.18,327941.861113,11322,89.2609,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",96.31,90.63,91.7,-4.76,-4.93,423039.444619,11088,92.31,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",96.37,99.91,93.51,96.46,-1.38,-1.41,345882.733223,11139,95.9622,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",100.95,103.53,97.79,97.84,-4.95,-4.82,287231.940311,9542,99.4082,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",102.33,103.6799,99.47,102.79,4.89,4.99,334443.42017,9405,102.4848,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",105,105.865,97.32,97.9,-6.43,-6.16,338185.553617,11932,98.9899,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",101.32,105.75,97.15,104.33,0.97,0.94,431700,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",104.25,105.48,102.63,103.36,-4.55,-4.22,334100,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",109.15,103.64,107.91,1.43,1.34,303100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":223,"volume":788,"transactions":9,"vwap":786},"2026-07-14",107.97,109.33,104.72,106.48,1.75,269700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-13",105.45,106.88,104.26,104.73,-3,-2.78,256900,{"date":799,"open":792,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",109.3,106.51,107.73,-0.3,-0.28,303400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",107.4,109.22,104.49,108.029999,5.75,5.62,462300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",95.86,102.5,95.12,102.28,5.68,5.88,387900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",99.97,101.28,94.66,96.6,-8.1,-7.74,467900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":22,"volume":840,"transactions":9,"vwap":838},"2026-07-06",107.29,109.8,103.91,104.7,-0.57,321300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",114.98,115.16,104.66,105.27,-9.14,-7.99,275900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-01",113.27,116.42,111.029999,114.41,-2.91,-2.48,278700,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",111.14,119.85,117.32,6.43,5.8,417100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",107.07,111.16,99.55,110.89,3.7,3.45,784500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",106.71,108.54,104.75,107.19,-3.04,-2.76,719100,{"date":886,"open":887,"high":888,"low":869,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-25",111.54,112.25,110.23,2.51,2.33,362600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-24",108.11,109.99,105.49,107.72,0.07,306700,{"date":902,"open":854,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",112.84,107.27,107.65,-10.35,-8.77,304500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-22",119.9,120,116.35,118,-0.01,274500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-18",118.47,119.19,114.17,118.010002,4.37,3.85,756800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-17",117.089996,118.68,112.74,113.64,-1.64,-1.42,274900,{"date":936,"open":937,"high":938,"low":843,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-16",120.6,121.73,115.28,-4.73,-3.94,335700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",118.48,120.68,117.43,120.010002,5.36,4.68,388800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":465,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-12",111.23,115.97,109.29,114.65,3.11,236900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",107.39,111.67,106.45,111.19,7.12,6.84,329700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-10",104.74,109,101.45,104.07,-2.3,-2.16,391100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",114.52,115.57,100.57,106.37,-4.9,-4.4,476400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-08",110.82,112.8,108.29,111.27,3.9,3.63,316600,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",118.17,106.26,107.37,-15.14,-12.36,430100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":107,"volume":1011,"transactions":9,"vwap":1009},"2026-06-04",117.56,126.43,115.41,122.51,0.89,736500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":142,"percent_change":804,"volume":1018,"transactions":9,"vwap":1017},"2026-06-03",127.27,135,120.88,121.62,1409800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",117.2,123.3,115.77,121.96,6.8,5.9,1051200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":844,"change":1033,"percent_change":102,"volume":1034,"transactions":9,"vwap":844},"2026-06-01",114.080002,117.39,111.99,0.64,597900,{"date":1036,"open":1037,"high":920,"low":1038,"close":980,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":980},"2026-05-29",117.96,112.46,-2.83,-2.41,553500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":255,"volume":1049,"transactions":9,"vwap":1047},"2026-05-28",117.72,120.63,116.19,117.35,0.36,331200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1039,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-27",120.71,121.56,115.059998,116.99,-2.36,331500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",121.5,121.6,117.15,119.82,0.82,0.69,577100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-22",121.75,122.56,117.79,119,-1.52,-1.26,498500,{"date":1077,"open":1078,"high":1079,"low":1072,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-21",120.059998,122.86,120.52,-0.39,-0.32,585300,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-20",114.9,124,120.91,7.58,6.69,850900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-19",105.84,113.78,103.78,113.33,6.98,6.56,627900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-18",104.019997,106.66,101.54,106.35,3.59,3.49,600000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",102.32,103.080002,99.52,102.76,-2.34,-2.23,390000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":718,"volume":1126,"transactions":9,"vwap":1124},"2026-05-14",106.7,107.81,104.27,105.099998,-1.5,428500,{"date":1128,"open":1129,"high":972,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-13",104.76,102.9,106.6,3.99,3.89,382900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":307,"volume":1142,"transactions":9,"vwap":1140},"2026-05-12",101.84,103.089996,98.010002,102.61,-0.87,398100,{"date":1144,"open":810,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",106.44,102,103.48,-1.01,-0.97,464600,{"date":1152,"open":746,"high":1153,"low":1154,"close":810,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":810},"2026-05-08",106.27,102.92,2.96,2.92,441000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-07",102.25,104.23,98,101.53,-0.41,-0.4,896200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",92.53,102.2,92.52,101.94,11.1,12.22,1123200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-05",92.7,97.17,86,90.84,-31.49,-25.74,3091300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":22,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-05-04",124.22,126.95,120.74,122.33,-0.44,778900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-01",118.18,123.080002,116.48,122.87,3.95,3.32,473100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",115.47,120.44,114.8,118.92,5.66,5,388600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":244,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-29",113.16,115.26,112.13,113.26,0.8,331100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-28",111.44,115.65,110.11,112.36,-4.31,-3.69,420700,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":687,"volume":1234,"transactions":9,"vwap":1232},"2026-04-27",125.55,111.7,116.67,-7.88,533300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":127,"percent_change":1217,"volume":1241,"transactions":9,"vwap":1240},"2026-04-24",125.78,130.0099945,122.010002,124.55,945000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1210,"transactions":9,"vwap":1247},"2026-04-23",124.77,127.5,121.63,123.56,-0.95,-0.76,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-22",126.54,130,120.18,124.51,0.65,0.52,446400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-21",126.73,129.82001,123.49,123.86,-2.02,-1.6,309500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1065,"volume":1275,"transactions":9,"vwap":1273},"2026-04-20",124.62,126.93,123,125.88,0.86,348700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-17",123.099998,128.63,122.39,125.019997,4.31,3.57,467200,{"date":1286,"open":1287,"high":1288,"low":1044,"close":1052,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1052},"2026-04-16",121.019997,122.54,-0.61,-0.5,497200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-15",123.82,125.8,120.43,121.32,-3.33,-2.67,352800,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1299,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-14",129.14999,122.31,124.65,-2.1,374900,{"date":1309,"open":1310,"high":1303,"low":1311,"close":1312,"change":1313,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-13",126.97,125.75,127.32,0,299900,{"date":1316,"open":1317,"high":1318,"low":1272,"close":1312,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1312},"2026-04-10",125.81,128.14999,2.94,2.36,287600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-09",120.81,126.010002,120.58,124.38,4.09,3.4,461000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-08",120.12,122.95,118.93,120.29,7.18,6.35,346100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-07",109.65,113.37,108.75,113.11,2.71,2.45,314200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-06",114.29,117.18,108.49,110.4,-3.54,-3.11,399100,{"date":1359,"open":1360,"high":1361,"low":861,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-02",112.11,117.14,113.94,-1.55,-1.34,261200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":244,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-04-01",116.66,118.87,115.050003,115.49,0.79,316100,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",109.32,114.74,114.59,6.9,6.41,274100,{"date":1383,"open":1384,"high":1385,"low":999,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-30",117.58,118.65,107.69,-8.01,-6.92,258100,{"date":1391,"open":1392,"high":1393,"low":1351,"close":1394,"change":795,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-27",117.63,120.3,115.7,-2.53,307500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-26",122.76,124.39,118.32,118.7,-8.31,-6.54,339500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":137,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-25",129.63,131.2,125.63,127.010002,1.04,405800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-24",117.53,127,116,125.7,6.55,5.5,374700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-23",117.83,121.3,117.37,119.15,3.79,3.29,488200,{"date":1433,"open":1434,"high":1435,"low":1378,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-20",122.17,122.78,115.36,-7.42,-6.04,744200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1435,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1435},"2026-03-19",113.85,123.46,112,6.17,5.29,417800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-18",115.85,120.15,114.18,116.61,1.11,0.96,403500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1064,"percent_change":112,"volume":1463,"transactions":9,"vwap":1462},"2026-03-17",115.099998,116.84,112.49,115.5,339800,{"date":1465,"open":1466,"high":1071,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-16",112.86,114.68,3.73,3.36,373100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-13",110.76,115.61,109.88,110.95,1.33,1.21,316200,{"date":1481,"open":1482,"high":1483,"low":1094,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-12",117.46,118.24,109.62,-10.91,-9.05,1040300,{"date":1489,"open":1453,"high":946,"low":1490,"close":1491,"change":1492,"percent_change":1108,"volume":1493,"transactions":9,"vwap":1491},"2026-03-11",114.27,120.53,4.06,441700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-10",121.37,123.15,114.95,116.47,-5.42,-4.45,1035900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":127,"volume":1510,"transactions":9,"vwap":1508},"2026-03-09",119.39,122.35,116.73,121.89,1.19,277400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-06",122.019997,127.019997,120.33,120.7,-6.07,-4.79,362500,{"date":1521,"open":1522,"high":1523,"low":1281,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-05",126.8,132.49001,126.77,-2.5,-1.93,470100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-04",131.96001,133.029999,126.67,129.27,-2.4,-1.82,439100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-03",127.97,136.28999,123.9,131.67,-3.47,-2.57,745700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1283,"percent_change":1346,"volume":1552,"transactions":9,"vwap":1551},"2026-03-02",130.47,135.35001,129.2,135.14,526500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-27",128.24001,131.64,123.7,131.57001,2.1,1.62,555600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-26",138.16,138.83,124.71,129.47,-9.38,-6.76,743700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-25",133.85001,141.42999,130.12,138.85001,7.15,5.43,420400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":505,"volume":1587,"transactions":9,"vwap":1585},"2026-02-24",135.41,142.020004,131.14,131.7,-2.88,844600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1455,"percent_change":112,"volume":1594,"transactions":9,"vwap":1593},"2026-02-23",132.50999,135.050003,130.61,134.58,456500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1107,"percent_change":1601,"volume":1447,"transactions":9,"vwap":1600},"2026-02-20",128.49001,133.77,126.86,133.62,2.76,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-19",137.89999,138,128.37,130.029999,-8.25,-5.97,653100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-18",134.64999,140.25999,132,138.28,3.42,2.54,599000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-17",150.0099945,150.10001,124.44,134.86,-19.05,-12.38,1467500,{"date":1630,"open":1631,"high":26,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-13",147.57001,139.10001,153.91,3.66,2.44,1334600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-12",116.7,154.21001,115.87,150.25,39.35,35.48,2484400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":168,"volume":1653,"transactions":9,"vwap":1651},"2026-02-11",113.080002,115,108.27,110.9,0.22,865100,{"date":1655,"open":1656,"high":957,"low":1657,"close":1658,"change":1659,"percent_change":434,"volume":1660,"transactions":9,"vwap":1658},"2026-02-10",111.52,109.58,110.68,-0.66,575000,{"date":1662,"open":1663,"high":1664,"low":1344,"close":1665,"change":1666,"percent_change":1667,"volume":986,"transactions":9,"vwap":1665},"2026-02-09",109.059998,112.23,111.34,1.73,1.58,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-06",101.26,110,109.61,10.31,10.38,529100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":434,"percent_change":434,"volume":1682,"transactions":9,"vwap":1681},"2026-02-05",97.63,100.6,96,99.3,426200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":761,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-02-04",99.84,103.27,96.5,99.89,0.98,768200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":923,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-02-03",96.089996,102.059998,95.25,98.92,4.62,712900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":644,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-02-02",91.11,95.76,90.99,94.55,2.32,1150500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1081,"volume":1714,"transactions":9,"vwap":1712},"2026-01-30",92.25,94.92,91.55,92.41,-0.36,644100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1048,"volume":1722,"transactions":9,"vwap":1720},"2026-01-29",92.83,94.47,89.5,92.77,0.33,525500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":381,"volume":1730,"transactions":9,"vwap":1728},"2026-01-28",90.66,93.18,89.93,92.44,1.81,435900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":704,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":704},"2026-01-27",88.56,90.97,87.97,2.66,3.02,325500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1735,"change":1744,"percent_change":1745,"volume":1579,"transactions":9,"vwap":1735},"2026-01-26",86.35,88.059998,85.82,1.53,1.77,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-23",86.24,88.38,84.88,86.44,-0.07,-0.08,494100,{"date":1756,"open":1757,"high":1735,"low":1758,"close":555,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":555},"2026-01-22",86.96,84.53,1.06,1.24,364300,{"date":1763,"open":369,"high":547,"low":1764,"close":1765,"change":1090,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-21",79.68,85.45,8.49,403000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1373,"transactions":9,"vwap":1773},"2026-01-20",79.61,81.57,78.65,78.76,-2.99,-3.66,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-16",80.089996,81.94,78.86,81.75,1.72,2.15,388900,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-15",78.9,81.44,80.029999,2.49,3.21,306200,{"date":1794,"open":452,"high":1787,"low":1795,"close":1796,"change":1797,"percent_change":175,"volume":1798,"transactions":9,"vwap":1796},"2026-01-14",76.31,77.54,0.77,276800,{"date":1800,"open":1801,"high":390,"low":1802,"close":1803,"change":1256,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2026-01-13",76.6,76.21,76.77,0.85,277900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":306,"change":402,"percent_change":403,"volume":1811,"transactions":9,"vwap":306},"2026-01-12",76.089996,76.79,75.5,216700,{"date":1813,"open":430,"high":1814,"low":1815,"close":1816,"change":190,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2026-01-09",77.089996,74.11,76.14,0.51,366500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-08",76.010002,76.29,74.41,75.75,-0.92,-1.2,264500,{"date":1829,"open":1830,"high":349,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-07",79.51,76.32,76.67,-2.8,-3.52,215300,{"date":1837,"open":1838,"high":1789,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-06",77.14,79.47,2.62,3.41,437300,{"date":1844,"open":1845,"high":452,"low":1846,"close":1847,"change":392,"percent_change":538,"volume":1848,"transactions":9,"vwap":1847},"2026-01-05",75.51,75.17,76.85,464900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-02",72.87,75.63,72.6,74.84,3.24,4.53,427700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-31",72.83,73.38,71.38,71.6,-1.23,-1.69,214200,{"date":1868,"open":1869,"high":451,"low":1870,"close":1860,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1860},"2025-12-30",72.91,72.050003,-0.09,-0.12,238500,{"date":1875,"open":1876,"high":231,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-29",74.59,72.39,72.92,-2.26,-3.01,293600,{"date":1883,"open":1884,"high":1824,"low":1885,"close":400,"change":1886,"percent_change":39,"volume":1887,"transactions":9,"vwap":400},"2025-12-26",74.92,74.25,0.49,253600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":419,"change":54,"percent_change":254,"volume":1893,"transactions":9,"vwap":419},"2025-12-24",74.55,75.3,74,116300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":327,"change":1899,"percent_change":1825,"volume":1900,"transactions":9,"vwap":327},"2025-12-23",75.15,75.88,73.89,-0.69,227300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":422,"change":1659,"percent_change":1141,"volume":1906,"transactions":9,"vwap":422},"2025-12-22",76.43,76.7,74.68,322700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1065,"percent_change":370,"volume":1913,"transactions":9,"vwap":1912},"2025-12-19",75.27,76.72,75.23,75.86,783000,{"date":1915,"open":1916,"high":1917,"low":419,"close":1846,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1846},"2025-12-18",76.36,76.78,0.4,0.53,370700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-17",77.019997,78.18,74.42,74.77,-2.25,-2.92,268200,{"date":1931,"open":1932,"high":1787,"low":1933,"close":1923,"change":1249,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1923},"2025-12-16",77.78,75.93,-0.98,374200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1932,"change":39,"percent_change":1274,"volume":1422,"transactions":9,"vwap":1932},"2025-12-15",78.17,78.64,77.029999,{"date":1942,"open":663,"high":663,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-12",77.07,77.12,-5.38,-6.52,236100,{"date":1949,"open":664,"high":1950,"low":1951,"close":1952,"change":1774,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-11",85.089996,82.2,82.5,-3.5,224200,{"date":1956,"open":1957,"high":579,"low":1958,"close":1959,"change":1960,"percent_change":222,"volume":1961,"transactions":9,"vwap":1959},"2025-12-10",84.58,83.95,85.49,1.09,231600,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-09",81.080002,85.31,84.4,2.95,3.62,382000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":839,"volume":1977,"transactions":9,"vwap":1975},"2025-12-08",82.52,84.78,81,81.45,-0.47,229500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-05",82.86,83.65,81.91,81.92,-0.94,-1.13,220700,{"date":1988,"open":1989,"high":1990,"low":1974,"close":1980,"change":1991,"percent_change":255,"volume":1992,"transactions":9,"vwap":1980},"2025-12-04",82.6,84,0.26,164000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1989,"change":1760,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1989},"2025-12-03",81.47,82.62,80.84,1.52,172100,{"date":2001,"open":2002,"high":1982,"low":2003,"close":2004,"change":2005,"percent_change":1790,"volume":2006,"transactions":9,"vwap":2004},"2025-12-02",79.78,79.46,81.36,1.98,208300,{"date":2008,"open":2009,"high":2010,"low":2009,"close":348,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":348},"2025-12-01",78.56,80,-0.26,-0.33,227200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-28",78.93,79.88,78.38,79.64,1.13,1.44,95900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":244,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-26",77.5,79.57,76.58,78.51,1.16,205100,{"date":2032,"open":1801,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1477,"volume":2037,"transactions":9,"vwap":2035},"2025-11-25",78.089996,76.019997,77.61,1.02,366100,{"date":2039,"open":2040,"high":2041,"low":1854,"close":263,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":263},"2025-11-24",75.28,77.040001,1.63,2.17,324100,{"date":2046,"open":2047,"high":2048,"low":1870,"close":2049,"change":2050,"percent_change":874,"volume":2051,"transactions":9,"vwap":2049},"2025-11-21",72.65,75.69,74.96,2.5,296300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-20",77.059998,78.19,71.97,72.46,-3.38,-4.46,283300,{"date":2062,"open":2048,"high":1838,"low":231,"close":2063,"change":2064,"percent_change":899,"volume":2065,"transactions":9,"vwap":2063},"2025-11-19",75.84,0.05,221300,{"date":2067,"open":2068,"high":2069,"low":338,"close":2070,"change":2071,"percent_change":444,"volume":2072,"transactions":9,"vwap":2070},"2025-11-18",75.64,77.050003,75.79,-0.71,279400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-17",79.059998,79.65,76.15,76.5,-3.19,-4,257600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":674,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":674},"2025-11-14",79.44,81.49,79.2,-1.98,-2.42,217500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-13",84.93,85.15,81.29,81.67,-3.49,-4.1,394600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1364,"percent_change":1363,"volume":2105,"transactions":9,"vwap":2104},"2025-11-12",86.9,87.78,84.98,85.16,153500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1752,"percent_change":1753,"volume":2112,"transactions":9,"vwap":2111},"2025-11-11",86.31,87.14,85.2,86.5,223400,{"date":2114,"open":2115,"high":2116,"low":2111,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-10",89.72,90.2,86.57,-1.37,-1.56,238300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1265,"volume":2128,"transactions":9,"vwap":2126},"2025-11-07",88.81,89.080002,85.68,87.94,-1.81,273800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1217,"percent_change":244,"volume":2135,"transactions":9,"vwap":2134},"2025-11-06",89.94,92.21,88.65,89.75,362700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":81,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-11-05",90,90.92,87.089996,88.95,5.89,472700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1990,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1990},"2025-11-04",83.43,86.95,80.4,-1.9,-2.21,370100,{"date":2153,"open":2092,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":370,"volume":2158,"transactions":9,"vwap":2156},"2025-11-03",86.27,83.2,85.9,0.78,310900,{"date":2160,"open":2161,"high":568,"low":2162,"close":2163,"change":2164,"percent_change":286,"volume":2165,"transactions":9,"vwap":2163},"2025-10-31",84.34,81.76,85.12,1.01,248700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1879,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-30",85.52,86.66,83.8,84.11,-2.62,176200,{"date":2175,"open":569,"high":2176,"low":2177,"close":610,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":610},"2025-10-29",88.3,84.38,-0.64,-0.74,246500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-28",87.040001,87.85,85.43,87.010002,-0.11,-0.13,177400,{"date":2191,"open":2192,"high":2193,"low":611,"close":2194,"change":2195,"percent_change":277,"volume":2196,"transactions":9,"vwap":2194},"2025-10-27",87.24,88.32,87.12,0.5,199200,{"date":2198,"open":1735,"high":2199,"low":555,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-24",88.8,86.62,-0.04,-0.05,111800,{"date":2205,"open":2104,"high":2192,"low":2206,"close":2169,"change":1760,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2169},"2025-10-23",84.62,1.45,137900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":795,"volume":2216,"transactions":9,"vwap":2214},"2025-10-22",86.92,87.8,84.52,85.42,-2.64,195200,{"date":2218,"open":643,"high":2219,"low":2220,"close":1742,"change":1274,"percent_change":127,"volume":2221,"transactions":9,"vwap":1742},"2025-10-21",88.36,86.63,186600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":643,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":643},"2025-10-20",85.7,88.89,85.67,2.39,2.82,243500,{"date":2231,"open":1180,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-17",86.18,84.099998,84.81,-1.61,-1.86,156800,{"date":2239,"open":2240,"high":2241,"low":187,"close":188,"change":168,"percent_change":2242,"volume":2243,"transactions":9,"vwap":188},"2025-10-16",87.27,87.4,0.23,137500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1737,"percent_change":994,"volume":2250,"transactions":9,"vwap":2249},"2025-10-15",84.99,86.45,83.48,86.22,174200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2155,"change":402,"percent_change":402,"volume":2256,"transactions":9,"vwap":2155},"2025-10-14",81.74,84.28,80.28,172000,{"date":2258,"open":2259,"high":2177,"low":2260,"close":2261,"change":1618,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-13",83.019997,81.41,83.22,3.15,252300,{"date":2265,"open":2266,"high":2138,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1314,"transactions":9,"vwap":2268},"2025-10-10",86.97,80.099998,80.68,-5.99,-6.91,{"date":2272,"open":2102,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-09",88,85.17,86.67,-1.1,-1.25,163900,{"date":2280,"open":2163,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":958,"volume":2285,"transactions":9,"vwap":2283},"2025-10-08",88.23,84.82,87.77,2.65,181300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2163,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2163},"2025-10-07",89.2,90.3,82.74,-3.07,-3.48,317400,{"date":2295,"open":2296,"high":556,"low":2297,"close":2298,"change":601,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-10-06",84.95,84.16,88.19,4.17,277800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1841,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-10-03",82.010002,84.72,81.099998,84.66,4.2,322000,{"date":2310,"open":2267,"high":2311,"low":2312,"close":2313,"change":1666,"percent_change":96,"volume":2314,"transactions":9,"vwap":2313},"2025-10-02",81.32,79.11,81.25,175600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1721,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-10-01",79.13,80.080002,78.029999,79.52,0.42,174100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":329,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-30",78.87,79.45,77.96,79.19,0.41,126600,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2325,"change":2335,"percent_change":360,"volume":2336,"transactions":9,"vwap":2325},"2025-09-29",81.59,78.75,-1.58,161800,{"date":2338,"open":2026,"high":2339,"low":2340,"close":2341,"change":151,"percent_change":2342,"volume":2256,"transactions":9,"vwap":2341},"2025-09-26",80.63,78.24,80.45,1.48,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2064,"volume":2350,"transactions":9,"vwap":2348},"2025-09-25",78.26,79.6,76.49,79.28,0.04,279700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1544,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-24",81.81,82.040001,79.050003,79.24,-3.14,175100,{"date":2360,"open":2162,"high":2155,"low":2361,"close":2353,"change":276,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2353},"2025-09-23",81.26,0.55,233500,{"date":2365,"open":2366,"high":1972,"low":2367,"close":2004,"change":2201,"percent_change":2202,"volume":2368,"transactions":9,"vwap":2004},"2025-09-22",80.95,80.12,271100,{"date":2370,"open":2371,"high":2371,"low":2318,"close":2372,"change":2373,"percent_change":1363,"volume":2374,"transactions":9,"vwap":2372},"2025-09-19",82.91,81.4,-1.28,800400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":350,"percent_change":2381,"volume":1811,"transactions":9,"vwap":2380},"2025-09-18",82.64,83.17,81.55,82.68,2.05,{"date":2383,"open":1771,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-17",82.84,80.36,81.019997,-0.7,-0.86,187700,{"date":2391,"open":440,"high":2392,"low":674,"close":2393,"change":2394,"percent_change":1782,"volume":2395,"transactions":9,"vwap":2393},"2025-09-16",82.11,81.72,1.38,259700,{"date":2397,"open":2398,"high":2004,"low":2399,"close":440,"change":1918,"percent_change":2195,"volume":2400,"transactions":9,"vwap":440},"2025-09-15",80.24,80.010002,344200,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":1947,"transactions":9,"vwap":2405},"2025-09-12",82.59,79.87,79.94,-2.66,-3.22,{"date":2409,"open":2410,"high":2411,"low":2372,"close":1989,"change":2036,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1989},"2025-09-11",81.86,83.35,1.25,140300,{"date":2415,"open":1779,"high":2155,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-10",81.5,81.58,-0.35,-0.43,176500,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":1248,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-09",82.63,81.21,81.93,-1.15,192400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-08",84.47,84.5,81.96,82.88,-1.39,-1.65,255100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-05",83.13,84.31,82.43,84.27,1.93,2.34,213000,{"date":2447,"open":368,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-04",83.26,80.57,82.34,1.22,1.5,252000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":368,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":368},"2025-09-03",80.3,81.35,79.72,0.95,1.18,255300,{"date":2463,"open":379,"high":2464,"low":2465,"close":2466,"change":2435,"percent_change":1265,"volume":2467,"transactions":9,"vwap":2466},"2025-09-02",80.35,78.5,80.17,271300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":347,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":347},"2025-08-29",84.49,85,81.43,-3.16,-3.72,211300,{"date":2477,"open":1990,"high":2478,"low":2479,"close":2103,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2103},"2025-08-28",85.29,83.19,1.35,1.61,315400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":277,"volume":2490,"transactions":9,"vwap":2488},"2025-08-27",82.79,83.72,81.9,83.63,0.48,182000,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2021,"percent_change":571,"volume":2496,"transactions":9,"vwap":2495},"2025-08-26",81.68,83.33,83.15,336500,{"date":2498,"open":2499,"high":2500,"low":1974,"close":2501,"change":21,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-25",81.78,82.76,81.71,-0.55,161500,{"date":2505,"open":2506,"high":2378,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-22",79.32,82.16,3.54,4.5,198900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-21",74.95,78.69,74.73,78.62,2.9,3.83,285300,{"date":2521,"open":1803,"high":1803,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-20",74.36,75.72,-1.35,-1.75,182800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":1943,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":1943},"2025-08-19",78.84,78.92,76.63,-1.8,-2.28,145500,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2325,"change":168,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2325},"2025-08-18",78.68,79.18,78.010002,0.25,181100,{"date":2543,"open":2544,"high":2404,"low":2545,"close":208,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":208},"2025-08-15",79.34,78.41,-0.79,-0.99,167700,{"date":2550,"open":2016,"high":2551,"low":2552,"close":2003,"change":423,"percent_change":2276,"volume":2553,"transactions":9,"vwap":2003},"2025-08-14",79.8,78.019997,187800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":440,"change":2559,"percent_change":1736,"volume":2560,"transactions":9,"vwap":440},"2025-08-13",78.7,80.49,78.44,2.08,225100,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2345,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2345},"2025-08-12",76.13,78.53,75.65,2.8,3.71,156400,{"date":2570,"open":1909,"high":2077,"low":2571,"close":2572,"change":168,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-08-11",74.83,75.46,0.27,297000,{"date":2576,"open":1909,"high":2577,"low":1905,"close":461,"change":1919,"percent_change":2578,"volume":2579,"transactions":9,"vwap":461},"2025-08-08",76.61,0.71,254600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2515,"change":2585,"percent_change":1107,"volume":2586,"transactions":9,"vwap":2515},"2025-08-07",74.53,75.42,72.75,2.59,332400,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":1929,"transactions":9,"vwap":2591},"2025-08-06",74.63,71.35,72.14,-2.49,-3.34,{"date":2595,"open":1974,"high":2596,"low":2597,"close":2589,"change":1039,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2589},"2025-08-05",84.42,74.46,-3.65,417500,{"date":2601,"open":2602,"high":358,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-04",76.18,75.54,77.46,2.24,2.98,253000,{"date":2609,"open":2610,"high":231,"low":2611,"close":2612,"change":1721,"percent_change":2613,"volume":1811,"transactions":9,"vwap":2612},"2025-08-01",73.019997,71.78,75.22,0.44,{"date":2615,"open":2616,"high":2617,"low":1876,"close":337,"change":2618,"percent_change":506,"volume":2619,"transactions":9,"vwap":337},"2025-07-31",76.82,77.74,-2.15,253100,{"date":2621,"open":388,"high":2622,"low":1897,"close":2041,"change":1266,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2041},"2025-07-30",79.080002,-2.03,197800,{"date":2626,"open":2627,"high":2628,"low":2629,"close":1939,"change":1149,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1939},"2025-07-29",80.39,81.089996,78.37,-1.22,257900,{"date":2633,"open":2634,"high":2405,"low":2345,"close":1770,"change":1667,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1770},"2025-07-28",78.55,2.02,245300,{"date":2638,"open":2639,"high":359,"low":2640,"close":2319,"change":2641,"percent_change":1791,"volume":2642,"transactions":9,"vwap":2319},"2025-07-25",76.080002,75.52,2.43,234400,{"date":2644,"open":2645,"high":2645,"low":328,"close":2646,"change":2373,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-07-24",76.52,75.6,-1.66,151500,{"date":2650,"open":1802,"high":2604,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-23",76.029999,76.88,1.42,1.88,173500,{"date":2657,"open":2658,"high":1852,"low":2659,"close":2572,"change":2660,"percent_change":2394,"volume":2661,"transactions":9,"vwap":2572},"2025-07-22",74.28,72.8,1.03,203900,{"date":2663,"open":2664,"high":2646,"low":2665,"close":504,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":504},"2025-07-21",75.099998,74.080002,-0.2,-0.27,157400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2589,"change":655,"percent_change":1991,"volume":2674,"transactions":9,"vwap":2589},"2025-07-18",75.11,75.56,74.089996,183700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-07-17",73.8,74.79,73.46,74.44,0.81,1.1,219600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2329,"volume":2691,"transactions":9,"vwap":2689},"2025-07-16",73.65,73.67,71.59,73.63,0.3,156600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":423,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-15",75,75.040001,73.11,73.33,-1.19,185300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":463,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":463},"2025-07-14",73.66,74.4,72.96,0.06,0.08,180600,{"date":2709,"open":503,"high":2710,"low":2679,"close":2711,"change":233,"percent_change":2698,"volume":2712,"transactions":9,"vwap":2711},"2025-07-11",74.66,74.15,168500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2695,"change":1478,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2695},"2025-07-10",74.14,75.47,73.82,1.64,183500,{"date":2721,"open":2722,"high":2703,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-09",73.86,72,73.83,0.83,1.14,167100,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":2733,"percent_change":537,"volume":2734,"transactions":9,"vwap":2732},"2025-07-08",71.7,74.010002,73,1.65,294600,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2590,"change":2533,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2590},"2025-07-07",72.69,73.25,71.019997,-3.1,172300,{"date":2743,"open":2744,"high":2703,"low":2745,"close":2689,"change":2540,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2689},"2025-07-03",73.88,73.56,0.34,139300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":1861,"change":891,"percent_change":2753,"volume":2754,"transactions":9,"vwap":1861},"2025-07-02",70.96,73.42,69.029999,3.28,191400,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-07-01",67.85,71.94,66.82,71.050003,2.4,3.5,387100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":655,"volume":2771,"transactions":9,"vwap":2769},"2025-06-30",69.12,69.26,67.45,68.65,0.13,158800,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1082,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-06-27",69.13,69.37,67.44,68.52,-0.46,323600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":61,"percent_change":2786,"volume":2691,"transactions":9,"vwap":2785},"2025-06-26",68.36,68.94,67.83,68.84,1.55,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":1899,"percent_change":1148,"volume":2792,"transactions":9,"vwap":2791},"2025-06-25",68.87,66.7,67.79,259600,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":61,"percent_change":380,"volume":2799,"transactions":9,"vwap":2798},"2025-06-24",68.2,69.080002,67.27,68.48,196700,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2653,"percent_change":1783,"volume":2806,"transactions":9,"vwap":2805},"2025-06-23",65.74,67.6,65.64,67.43,200500,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":308,"volume":2813,"transactions":9,"vwap":2811},"2025-06-20",67.63,65.25,66.010002,-0.73,673300,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1752,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-06-18",66.76,67.68,66.55,66.74,-0.1,239900,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-06-17",67.2,68.45,66.77,66.81,-1.29,-1.89,202000,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1200,"volume":2838,"transactions":9,"vwap":2836},"2025-06-16",66.99,68.35,66.6,68.099998,2.19,182300,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2533,"percent_change":2593,"volume":2845,"transactions":9,"vwap":2844},"2025-06-13",66.85,67.31,65.57,65.91,161300,{"date":2847,"open":2848,"high":2849,"low":2848,"close":2850,"change":1652,"percent_change":329,"volume":2851,"transactions":9,"vwap":2850},"2025-06-12",67.18,68.67,68.19,152000,{"date":2853,"open":2854,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-11",68.77,67.22,67.97,-0.14,-0.21,190900,{"date":2861,"open":2862,"high":2862,"low":2863,"close":2864,"change":2426,"percent_change":2647,"volume":2865,"transactions":9,"vwap":2864},"2025-06-10",69.72,68.029999,68.11,192000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2767,"change":329,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2767},"2025-06-09",69.74,70.75,69.07,0.46,280600,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2783,"change":2195,"percent_change":107,"volume":2878,"transactions":9,"vwap":2783},"2025-06-06",69.6,70.49,68.69,284000,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":73,"percent_change":255,"volume":2885,"transactions":9,"vwap":2884},"2025-06-05",68.34,69.42,67.73,68.44,200600,{"date":2887,"open":2888,"high":2862,"low":2836,"close":2889,"change":2179,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-06-04",69.63,68.23,-1.07,210500,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":890,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-06-03",66.51,69.19,65.44,68.97,3.78,203400,{"date":2901,"open":2902,"high":2903,"low":2844,"close":2904,"change":168,"percent_change":2690,"volume":2905,"transactions":9,"vwap":2904},"2025-06-02",66.12,66.78,66.46,321400,{"date":2907,"open":2908,"high":2818,"low":2909,"close":2910,"change":2911,"percent_change":424,"volume":2912,"transactions":9,"vwap":2910},"2025-05-30",66.21,64.93,66.26,-0.78,556800,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":1991,"percent_change":190,"volume":2919,"transactions":9,"vwap":2918},"2025-05-29",67.64,68.26,65.94,67.040001,351400,{"date":2921,"open":2833,"high":2922,"low":2923,"close":2903,"change":2924,"percent_change":2667,"volume":2925,"transactions":9,"vwap":2903},"2025-05-28",67.14,65.95,-0.18,326700,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":1320,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-05-27",66.19,67.12,65.14,66.96,3.65,255800,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":233,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-05-23",63.54,64.84,63.33,64.6,-1.36,318500,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2349,"percent_change":2705,"volume":2948,"transactions":9,"vwap":2947},"2025-05-22",64.74,65.76,63.94,65.49,392300,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2119,"volume":2956,"transactions":9,"vwap":2954},"2025-05-21",65.93,66.18,63.97,65.45,-1.04,525700,{"date":2958,"open":2959,"high":2960,"low":2959,"close":2961,"change":1689,"percent_change":2452,"volume":2962,"transactions":9,"vwap":2961},"2025-05-20",65.019997,66.65,66.49,198500,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1934,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-05-19",64.92,65.67,64.4,65.51,-1.47,285700,{"date":2972,"open":2973,"high":2818,"low":2974,"close":2961,"change":1960,"percent_change":223,"volume":2975,"transactions":9,"vwap":2961},"2025-05-16",65.18,64.69,275800,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2064,"percent_change":2706,"volume":2982,"transactions":9,"vwap":2981},"2025-05-15",65.2,65.55,64.2,65.4,192900,{"date":2984,"open":2985,"high":2986,"low":2937,"close":2987,"change":89,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-05-14",65.65,66,65.35,-0.37,216600,{"date":2991,"open":2992,"high":2945,"low":2993,"close":2994,"change":2157,"percent_change":286,"volume":2995,"transactions":9,"vwap":2994},"2025-05-13",65.050003,64.64,65.59,228600,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-05-12",64.099998,65.080002,63.35,64.81,4.66,7.75,264700,{"date":3006,"open":3007,"high":3008,"low":3007,"close":3009,"change":2653,"percent_change":319,"volume":3010,"transactions":9,"vwap":3009},"2025-05-09",59.040001,60.76,60.15,323400,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":1804,"percent_change":3017,"volume":1456,"transactions":9,"vwap":3016},"2025-05-08",59.19,60.18,58.09,58.73,1.47,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-07",54.74,58.23,53.98,57.88,2.97,5.41,832700,{"date":3028,"open":3029,"high":3030,"low":178,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-06",56.65,56.68,54.91,-8.22,-13.02,890600,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-05-05",62.88,64.21,62.33,63.13,-0.67,-1.05,413300,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":381,"percent_change":1855,"volume":3050,"transactions":9,"vwap":3049},"2025-05-02",62.74,64.58,62.47,63.8,197100,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-05-01",60.6,62.27,60.53,61.8,1.91,3.19,286900,{"date":3061,"open":3062,"high":3009,"low":3063,"close":3064,"change":243,"percent_change":2460,"volume":1218,"transactions":9,"vwap":3064},"2025-04-30",57.77,57.25,59.89,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3013,"change":2746,"percent_change":277,"volume":3070,"transactions":9,"vwap":3013},"2025-04-29",58.21,59.44,57.8,250400,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":243,"percent_change":286,"volume":3077,"transactions":9,"vwap":3076},"2025-04-28",58.07,60.39,57.89,58.85,321800,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":73,"percent_change":1048,"volume":3084,"transactions":9,"vwap":3083},"2025-04-25",57.049999,58.42,56.73,58.15,215200,{"date":3086,"open":3087,"high":3088,"low":3087,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-04-24",55.84,58.12,57.94,2.85,5.17,180100,{"date":182,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},56.58,58.67,54.92,55.09,-1.49,-2.63,241400]