[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSM":3,"homepage-market-summary":35,"stock-historical-MSM":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MSM","2026-10-06",{"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},"MSC Industrial Direct Co., Inc. Class A","NYSE",null,"WHOLESALE-INDUSTRIAL MACHINERY & EQUIPMENT","Founded in 1941, MSC Industrial Direct originally manufactured and sold cutting tools to metalworking shops in New York. Through a series of acquisitions and organic expansions, MSC has grown into an industrial distribution powerhouse with a focus on specialized metalworking products and services. The firm also distributes a wide breadth of maintenance, repair, and operations supplies. MSC primarily operates in North America, where it derives over 95% of its revenue.","7,284","Melville, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6703,3.48,"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},130.32,130.53,132.185,130.26,130.16,0.16,0.12,909433.484769,15910,131.0444,132.33,78.8,698415.7042643586,96.2,7750,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},74.3,643233,234780141.770354,67.08,"2025-04-24",[189,190,198,207,218,229,240,249,259,269,280,291,302,312,321,332,341,352,362,372,383,394,405,415,426,437,447,458,469,479,489,499,509,520,530,539,550,561,572,583,593,602,613,624,635,645,654,665,674,683,694,703,714,724,734,744,755,764,772,780,788,797,806,814,822,831,838,846,855,861,870,878,886,893,902,910,916,925,934,942,949,957,964,972,981,990,998,1007,1016,1024,1033,1042,1049,1057,1064,1072,1081,1090,1097,1105,1113,1121,1129,1138,1146,1154,1161,1169,1178,1186,1194,1203,1210,1219,1226,1234,1241,1249,1257,1265,1274,1282,1290,1299,1306,1313,1322,1330,1337,1344,1351,1359,1365,1373,1381,1388,1397,1403,1411,1420,1428,1436,1444,1452,1461,1468,1475,1482,1488,1497,1506,1515,1523,1531,1536,1543,1551,1558,1565,1573,1581,1587,1593,1602,1609,1616,1623,1629,1636,1644,1651,1660,1667,1675,1683,1692,1700,1707,1714,1723,1731,1740,1749,1755,1762,1771,1777,1786,1794,1802,1810,1818,1825,1831,1840,1845,1851,1856,1861,1869,1876,1883,1890,1897,1904,1913,1920,1927,1933,1941,1949,1956,1963,1971,1978,1986,1993,1999,2008,2013,2018,2025,2029,2037,2043,2049,2054,2060,2069,2076,2081,2086,2094,2101,2108,2114,2120,2127,2134,2143,2150,2157,2163,2169,2176,2183,2190,2194,2201,2208,2214,2222,2227,2233,2240,2246,2254,2259,2265,2269,2276,2280,2284,2291,2298,2304,2312,2319,2322,2328,2335,2341,2346,2351,2358,2364,2372,2378,2383,2388,2393,2399,2406,2414,2420,2427,2434,2440,2444,2449,2458,2464,2470,2477,2483,2490,2495,2502,2507,2514,2520,2525,2531,2536,2541,2548,2557,2563,2567,2574,2580,2586,2593,2597,2604,2610,2618,2622,2626,2633,2639,2646,2651,2655,2662,2668,2673,2680,2684,2689,2696,2703,2709,2714,2720,2726,2733,2740,2748,2754,2760,2766,2771,2780,2787,2795,2802,2808,2814,2820,2826,2832,2839,2847,2853,2861,2866,2874,2881,2888,2895,2901,2908,2915,2921],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":24,"high":192,"low":193,"close":24,"change":157,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",131.315,128.69,0.03,599997.894335,14719,130.3367,{"date":199,"open":200,"high":30,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",129.52,130.12,1.62,1.26,819911.976936,20636,130.704,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",125.01,129.41,123.52,128.5,4.78,3.86,1249147.099754,25254,128.1577,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",125,125.18,123.71,123.72,-0.83,-0.67,546303.193749,14136,124.0971,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",122.18,124.93,121.64,124.55,2.41,1.97,818401.181044,17299,124.0288,{"date":241,"open":242,"high":64,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",119.34,122.14,0.92,0.76,520304.61099,14604,121.7232,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":58,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",120.73,122,120.33,121.22,0.41,578363.08636,15651,121.2179,{"date":260,"open":261,"high":262,"low":263,"close":251,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",122.7,123.995,119.675,-3.37,-2.72,862165.829779,19297,121.2143,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",121.61,124.68,120.24,124.1,2.73,2.25,788552.704825,18174,123.5214,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",121.43,124.07,121.01,121.37,-0.26,-0.21,827404.865039,16996,122.3466,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",122.47,123.095,120.37,121.63,-0.58,-0.47,725102.769336,17802,121.2571,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":65,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",121.74,122.39,119.37,122.21,0.37,1869298.377485,14152,121.8483,{"date":313,"open":314,"high":315,"low":254,"close":316,"change":317,"percent_change":147,"volume":318,"transactions":319,"vwap":320},"2026-09-17",122.31,122.99,121.76,1.28,546343.442583,13717,121.9425,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",120.16,120.94,119.07,120.48,0.6,0.5,844810.05389,16143,120.2954,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":327,"percent_change":328,"volume":338,"transactions":339,"vwap":340},"2026-09-15",119.74,120.83,118.2834,119.88,709930.90014,15177,119.8809,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",119.61,120.505,118.41,119.28,-1.23,-1.02,585713.233498,13864,119.3527,{"date":353,"open":354,"high":355,"low":337,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",121.59,123.045,120.51,0.83,0.69,610907.727021,15717,120.6287,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",117.25,120,119.68,0.25,0.21,742047.165577,16115,119.3665,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",119.96,121.33,118.53,119.43,-0.95,-0.79,598441.086381,14050,119.5187,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",121.21,122.36,119.95,120.38,-1.03,-0.85,565035.918654,14438,120.4287,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",118.2,121.69,117.12,121.41,3.52,2.99,429690.090922,13623,120.92,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",115.86,118,117.89,1.42,1.22,644295.508011,15445,117.389,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",117.81,119.4,115.73,116.47,-1.27,-1.08,523382.645712,15220,116.9707,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",118.42,119.555,116.74,117.74,-1.14,-0.96,567885.419782,15541,117.7144,{"date":438,"open":439,"high":440,"low":396,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",119.56,120.05,118.88,-0.32,-0.27,618806.912726,9545,118.7554,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",122.56,122.71,118.825,119.2,-2.81,-2.3,425965.536654,14257,119.5319,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",121.7,122.8,120.7,122.01,-0.49,-0.4,563673.685169,16086,121.9839,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":400,"volume":476,"transactions":477,"vwap":478},"2026-08-26",119.35,122.59,118.16,122.5,4.17,493118.006075,12584,122.1676,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",120.42,117.9,118.33,-0.93,-0.78,320832.534553,10243,118.5069,{"date":490,"open":491,"high":492,"low":345,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",120.26,121.02,119.26,-0.55,-0.46,543688.763067,13430,119.2775,{"date":500,"open":501,"high":337,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",118.51,118.02,119.81,2.11,1.79,627829.894366,14219,119.3498,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",119.5,119.55,117.11,117.7,-2.63,-2.19,626374.37188,15605,117.8107,{"date":521,"open":522,"high":523,"low":524,"close":253,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",123.22,123.97,119.59,-2.26,-1.84,502068.103044,14146,120.6636,{"date":531,"open":532,"high":532,"low":533,"close":472,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",124.71,122.33,-2.01,-1.61,459251.266101,14137,122.6993,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",123.65,125.72,122.9901,124.6,0.78,0.63,664566.014208,15652,124.6318,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",121.5,124,120.91,123.82,2.53,2.09,671587.005236,14889,123.3297,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",120.09,121.44,119.445,121.29,1.85,1.55,821784.286747,16685,120.6976,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",120.58,120.99,117.72,119.44,-0.62,-0.52,728599.300582,18787,118.9893,{"date":584,"open":585,"high":586,"low":387,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",122.93,124.51,120.06,-2.87,-2.33,662395.704003,17193,121.2999,{"date":594,"open":595,"high":596,"low":597,"close":585,"change":598,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",123.02,123.215,121.55,0.01,583946.700781,15348,122.6506,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",123.63,124.61,122.68,122.92,-0.99,-0.8,825491.638082,17529,123.339,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",126.33,126.925,123.48,123.91,-1.66,-1.32,475561.458513,13167,124.3566,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",128.25,130.46,125.53,125.57,-1.17,-0.92,528236.457403,12694,127.1822,{"date":636,"open":629,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",127.35,121.89,126.74,1.83,1.47,597937.456221,13671,126.3226,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":411,"volume":651,"transactions":652,"vwap":653},"2026-08-03",123.23,125.82,124.91,1.51,661486.096569,15443,124.9865,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",123.16,124.09,121.39,123.4,1.94,1.6,482720.897949,11994,123.0524,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":58,"percent_change":255,"volume":671,"transactions":672,"vwap":673},"2026-07-30",122.17,122.25,119.6,121.46,565142.53229,16827,121.1309,{"date":675,"open":523,"high":272,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",120.21,120.97,-3.81,-3.05,875240.666657,21069,121.2218,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",127.59,127.83,124.375,124.78,-1.82,-1.44,663097.141199,16898,125.3006,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":245,"volume":700,"transactions":701,"vwap":702},"2026-07-27",127.89,120.9,126.6,0.96,713831.542932,15491,125.8322,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",125.62,127.11,125.17,125.64,-0.19,-0.15,394297.850417,10172,126.1429,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":432,"volume":721,"transactions":722,"vwap":723},"2026-07-23",127.25,128.79,124.14,125.83,-1.45,544323.395346,14511,125.9032,{"date":725,"open":698,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",127.55,126.175,127.28,0.85,0.67,493416.029875,10741,127.0709,{"date":735,"open":707,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",126.785,122.53,126.43,2.26,1.82,736712.780595,14493,125.6422,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",125.56,125.97,123.69,124.17,-0.6,-0.48,458587.474542,12582,124.3518,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",124.74,125.88,123.85,124.77,-0.86,-0.68,969200,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",123.76,126.3,125.63,1.93,1.56,942500,{"date":773,"open":774,"high":775,"low":261,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-15",123.39,126.91,123.7,-0.41,-0.33,812100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":26,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-14",124.69,125.35,121.28,124.11,0.1,820900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-13",126.56,126.99,123.58,123.99,0.97,0.79,950000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",120.66,123.64,119.77,123.019997,2.36,1.96,610300,{"date":807,"open":808,"high":809,"low":810,"close":799,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":799},"2026-07-09",119.91,121.34,119.099998,1.67,1.4,848000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":422,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-08",117.55,119.029999,117.31,118.99,-0.9,729200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",120.95,121.86,119.36,120.07,-1.07,-0.88,810300,{"date":832,"open":314,"high":261,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",119.33,121.14,-1.64,-1.34,1067000,{"date":839,"open":783,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",126.94,122.16,122.78,-0.56,-0.45,1545000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",119.66,127.51,117.019997,123.34,4.39,3.69,2376400,{"date":856,"open":576,"high":233,"low":857,"close":858,"change":859,"percent_change":100,"volume":860,"transactions":9,"vwap":858},"2026-06-30",116.5,118.95,2.28,1081100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",117.34,117.39,115.65,116.67,-1.51,-1.28,693100,{"date":871,"open":872,"high":819,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",118.98,116.78,118.18,-1.19,-1,959900,{"date":879,"open":880,"high":881,"low":882,"close":306,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":306},"2026-06-25",117.48,120.2,116.81,2.82,2.42,937200,{"date":887,"open":888,"high":889,"low":890,"close":888,"change":891,"percent_change":367,"volume":892,"transactions":9,"vwap":888},"2026-06-24",116.55,118.26,115.8,0.29,599300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",116.010002,116.68,114.69,116.26,-1.15,-0.98,637300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":484,"volume":909,"transactions":9,"vwap":907},"2026-06-22",118.21,118.92,116.84,117.41,-1.1,694500,{"date":911,"open":912,"high":872,"low":912,"close":501,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":501},"2026-06-18",116.35,3.33,2.89,1015100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",117.15,118.27,114.35,115.18,-2.1,-1.79,862400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",116.3,118.3,115.099998,117.28,3.06,2.68,832600,{"date":935,"open":936,"high":482,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",117.69,114.050003,114.22,-2.47,-2.12,685300,{"date":943,"open":944,"high":873,"low":945,"close":946,"change":947,"percent_change":794,"volume":948,"transactions":9,"vwap":946},"2026-06-12",116.22,114.73,116.69,1.12,609700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":255,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-11",116.14,116.53,114.57,115.57,0.36,666500,{"date":958,"open":918,"high":959,"low":960,"close":961,"change":962,"percent_change":690,"volume":963,"transactions":9,"vwap":961},"2026-06-10",118.5,115.050003,115.16,-1.68,754200,{"date":965,"open":966,"high":967,"low":968,"close":906,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":906},"2026-06-09",116.79,119.13,115.71,1.25,1.08,826200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",115.07,117.26,114.77,115.59,0.08,0.07,844400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",116.57,117.45,114.99,115.51,-1.47,-1.26,552600,{"date":991,"open":576,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",118.52,116.75,116.98,-0.23,-0.2,623300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",114.48,117.27,113.53,117.21,2.04,1.77,608100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",112.69,115.97,112.37,115.17,3.29,2.94,922900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":235,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-06-01",108.88,112.44,107.49,111.88,2.2,892600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",109.27,111.23,108.62,109.47,-0.31,-0.28,1033300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",107.72,110.5,106.040001,109.78,2.29,2.13,836900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1020,"change":1047,"percent_change":875,"volume":1048,"transactions":9,"vwap":1020},"2026-05-27",109.22,109.67,107.21,-1.3,465700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1039,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-26",107.010002,109.089996,106.5,108.79,2.15,309200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1053,"change":1062,"percent_change":58,"volume":1063,"transactions":9,"vwap":1053},"2026-05-22",106.48,107.39,105.010002,0.52,960200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":709,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-21",105.21,106.61,103.92,105.98,-0.18,507700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-20",104.22,106.31,102.97,106.17,2.32,2.23,523000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-19",104.029999,104.12,101.5,103.85,-0.81,-0.77,632900,{"date":1091,"open":1092,"high":1059,"low":1093,"close":1094,"change":1095,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-18",105.4,104.38,104.66,0,639900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1094,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1094},"2026-05-15",106.14,106.99,103.25,-2.16,-2.02,894200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-14",107.84,108.77,106.46,106.82,0.06,928400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":710,"volume":1120,"transactions":9,"vwap":1118},"2026-05-13",107.099998,107.75,104.64,106.76,-0.16,1028000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":465,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-12",107.7,107.8,105.6,106.92,-0.37,822400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-11",104.77,107.99,104.44,107.32,3.04,2.92,843000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-08",104.74,106.43,103.44,104.28,-0.03,604700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":225,"volume":1153,"transactions":9,"vwap":1151},"2026-05-07",106.21,106.54,103.8,104.31,-0.7,637900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1061,"change":1159,"percent_change":660,"volume":1160,"transactions":9,"vwap":1061},"2026-05-06",104,106.050003,103.68,2,513800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":505,"volume":1168,"transactions":9,"vwap":1166},"2026-05-05",101.86,103.22,100.63,103.010002,1.81,491200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-04",102.059998,102.41,101.040001,101.2,-1.43,-1.39,365600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":955,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-05-01",102.53,102.86,101.050003,102.63,0.35,638100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":650,"volume":1193,"transactions":9,"vwap":1191},"2026-04-30",101.099998,103.41,100,102.27,1.52,740500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-29",103.059998,103.46,100.23,100.75,-2.14,-2.08,789900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":868,"percent_change":347,"volume":1209,"transactions":9,"vwap":1208},"2026-04-28",103.82,105.089996,102.26,102.89,773300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-27",100.79,104.5,100.68,104.17,6.34,6.48,1446100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":995,"percent_change":995,"volume":1225,"transactions":9,"vwap":1224},"2026-04-24",97.74,98.2,97,97.83,551600,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-23",95.71,98.88,98.059998,1.39,1.44,602800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":844,"percent_change":495,"volume":1240,"transactions":9,"vwap":1239},"2026-04-22",97.5,97.91,95.68,96.67,485600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-21",97.33,98.17,96.55,97.12,-0.01,456000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":465,"volume":1256,"transactions":9,"vwap":1254},"2026-04-20",97.32,97.85,96.41,97.13,-0.39,452800,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",94.58,98.13,97.52,3.35,3.56,697500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-16",94.4,95.48,93.9,94.17,-0.54,-0.57,345100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":828,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-15",95.019997,96.050003,93.63,94.71,-1.12,385900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":255,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-14",95.15,96.18,94.72,95.78,0.43,401400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-13",95.21,95.43,93.5,95.37,-0.11,-0.12,555100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1268,"change":1304,"percent_change":762,"volume":1305,"transactions":9,"vwap":1268},"2026-04-10",96.36,96.9,94.86,-0.65,457400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":164,"percent_change":43,"volume":1312,"transactions":9,"vwap":1311},"2026-04-09",95.28,96.85,94.34,96.13,618500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-08",91.62,95.7,91.13,95.58,4.87,5.37,792100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-07",90.45,92.76,89.28,90.71,0.02,582400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":308,"percent_change":255,"volume":1336,"transactions":9,"vwap":1335},"2026-04-06",89.78,91.35,89.19,90.69,486100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":347,"percent_change":836,"volume":1343,"transactions":9,"vwap":1342},"2026-04-02",92.07,94.3,90.07,90.32,1015800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":72,"percent_change":485,"volume":1350,"transactions":9,"vwap":1349},"2026-04-01",88.58,92.63,87.48,91.55,1049700,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-31",88.94,93.38,92.27,2.3,2.56,838900,{"date":1360,"open":1361,"high":1333,"low":1362,"close":1363,"change":778,"percent_change":1127,"volume":1364,"transactions":9,"vwap":1363},"2026-03-30",91,89.49,89.97,429800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":244,"volume":1372,"transactions":9,"vwap":1370},"2026-03-27",90.040001,90.98,87.59,90.3,0.82,467800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":515,"volume":1380,"transactions":9,"vwap":1378},"2026-03-26",91.44,92.94,89.2,89.48,-2.42,527100,{"date":1382,"open":1383,"high":1384,"low":1377,"close":1385,"change":1386,"percent_change":1192,"volume":1387,"transactions":9,"vwap":1385},"2026-03-25",91.32,91.97,91.9,1.38,661100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-24",87.31,90.74,86.19,90.52,3.41,3.91,783200,{"date":1398,"open":1399,"high":1332,"low":1400,"close":1401,"change":1231,"percent_change":202,"volume":1402,"transactions":9,"vwap":1401},"2026-03-23",87.6,85.54,87.11,739900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":836,"volume":1410,"transactions":9,"vwap":1408},"2026-03-20",86.24,87.17,85.15,85.72,-1.16,1846900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-19",87.42,87.56,85.99,86.88,-1.06,-1.21,442600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":940,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-18",89.51,90.31,87.85,87.94,-2.35,563500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":358,"volume":1435,"transactions":9,"vwap":1433},"2026-03-17",89.96,90.84,87.64,90.059998,0.62,424100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":923,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-16",90.54,92,89.41,89.44,-1.96,588600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":794,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-13",90.9,91.96,89.27,91.23,1.07,513100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-12",91.63,93.99,90.23,90.26,-2.18,-2.36,880800,{"date":1462,"open":1440,"high":1463,"low":1464,"close":1465,"change":1356,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-11",92.53,88.33,92.44,2.55,887500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1247,"percent_change":1247,"volume":1474,"transactions":9,"vwap":1473},"2026-03-10",89.82,91.4,88.85,90.14,538700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":988,"percent_change":1481,"volume":989,"transactions":9,"vwap":1480},"2026-03-09",90.27,90.34,87.12,90.15,-1.38,{"date":1483,"open":1484,"high":1385,"low":1485,"close":1486,"change":630,"percent_change":988,"volume":1487,"transactions":9,"vwap":1486},"2026-03-06",91.34,89.68,91.41,608200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-05",93.41,95.18,92.029999,92.58,1.04,1.14,1018000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-04",93.19,93.28,91.48,91.54,-1.36,-1.46,657800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-03",91.84,93.019997,90.089996,92.9,-1.18,-1.25,619100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":112,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-02",93.39,94.88,91.83,94.080002,0.26,664200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":107,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-27",93.31,93.95,92.059998,93.84,0.57,687200,{"date":1532,"open":1533,"high":1520,"low":1534,"close":1525,"change":112,"percent_change":1521,"volume":1535,"transactions":9,"vwap":1525},"2026-02-26",93.88,92.019997,440200,{"date":1537,"open":1538,"high":1539,"low":1447,"close":1540,"change":1541,"percent_change":1304,"volume":1542,"transactions":9,"vwap":1540},"2026-02-25",93.7,94.25,93.07,-0.61,351800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":567,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-24",92.17,94.32,91.98,93.68,2.01,306100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1519,"change":1556,"percent_change":1102,"volume":1557,"transactions":9,"vwap":1519},"2026-02-23",93.36,94.07,91.089996,-2.03,350500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1247,"percent_change":1247,"volume":1564,"transactions":9,"vwap":1563},"2026-02-20",93.74,94.29,91.66,93.86,680600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":891,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-19",93.12,93.93,92.69,93.87,0.31,350100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":26,"volume":1580,"transactions":9,"vwap":1578},"2026-02-18",93.44,94.19,92.77,93.58,0.11,283200,{"date":1582,"open":1567,"high":1583,"low":1584,"close":1585,"change":1272,"percent_change":1541,"volume":1586,"transactions":9,"vwap":1585},"2026-02-17",94.15,92.72,93.47,532300,{"date":1588,"open":1589,"high":1583,"low":1590,"close":1591,"change":1159,"percent_change":1592,"volume":1535,"transactions":9,"vwap":1591},"2026-02-13",92.3,91.71,94.040001,2.17,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-12",95.62,96.99,91.95,92.040001,-2.96,-3.12,891100,{"date":1603,"open":1284,"high":1604,"low":1526,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-11",96.81,95,0.61,0.65,471500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":368,"percent_change":94,"volume":1615,"transactions":9,"vwap":1614},"2026-02-10",94.26,95.19,93.64,94.39,560200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1481,"percent_change":690,"volume":1622,"transactions":9,"vwap":1621},"2026-02-09",95.4,95.55,92.86,94.18,539800,{"date":1624,"open":1294,"high":1625,"low":1294,"close":1626,"change":1606,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-06",96.51,95.56,0.64,907700,{"date":1630,"open":1354,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1494,"volume":1635,"transactions":9,"vwap":1633},"2026-02-05",95.49,92.85,94.95,0.98,1092900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":931,"volume":1643,"transactions":9,"vwap":1641},"2026-02-04",92.67,95.6,92.26,93.97,2.79,1592900,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":883,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-03",87.7,91.22,91.18,3.19,1040700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-02",84.34,88.46,84.3,88.36,4.02,4.77,755900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1653,"change":1665,"percent_change":1579,"volume":1666,"transactions":9,"vwap":1653},"2026-01-30",83.65,84.59,82.84,0.09,819700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":244,"volume":1674,"transactions":9,"vwap":1672},"2026-01-29",84.26,84.6,83.080002,84.25,0.77,694100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1296,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-28",83.53,84.11,83.19,83.48,-0.13,405100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-27",83.9,84.050003,82.3,83.59,-0.64,-0.76,631000,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-26",86.029999,84.019997,84.23,-1.54,-1.8,636600,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1556,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-23",87.75,85.029999,85.77,-2.31,447400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1288,"percent_change":58,"volume":1713,"transactions":9,"vwap":1712},"2026-01-22",87.55,88.010002,87,87.8,496300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-21",86.17,87.95,85.96,87.37,1.8,2.1,522500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":699,"volume":1730,"transactions":9,"vwap":1728},"2026-01-20",83.5,85.88,83.089996,85.57,0.81,661300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-16",85.38,85.81,84.24,84.76,-1.37,-1.59,941700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-15",85.010002,87.57,84.77,86.13,1.46,1.72,865800,{"date":1750,"open":1680,"high":1751,"low":1752,"close":1753,"change":58,"percent_change":43,"volume":1754,"transactions":9,"vwap":1753},"2026-01-14",85,82.99,84.67,679600,{"date":1756,"open":1757,"high":1758,"low":1662,"close":1759,"change":1529,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-13",83.95,84.74,84.18,0.68,751700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-12",84.36,84.64,83.38,83.61,-0.82,-0.97,913800,{"date":1772,"open":1773,"high":1774,"low":1680,"close":1775,"change":101,"percent_change":1606,"volume":1776,"transactions":9,"vwap":1775},"2026-01-09",84.21,85.36,84.43,672400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-08",80.82,84.42,80.42,83.92,2.84,3.5,1425400,{"date":1787,"open":1788,"high":1789,"low":31,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-07",82.36,84.85,81.080002,-3.86,-4.54,2626000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":868,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-06",85.24,86.42,83.85,84.94,-1.48,1390300,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-05",85.58,88.54,86.22,0.38,0.44,932400,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-02",83.16,86.32,85.84,1.74,2.07,714800,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1379,"volume":1824,"transactions":9,"vwap":1822},"2025-12-31",86.099998,84.059998,84.099998,-2.09,449900,{"date":1826,"open":1827,"high":1711,"low":1828,"close":1392,"change":1829,"percent_change":297,"volume":1830,"transactions":9,"vwap":1392},"2025-12-30",86.54,86.050003,-0.5,407500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-29",87.5,87.84,86.37,86.69,-0.73,-0.84,309400,{"date":1841,"open":1479,"high":1414,"low":1842,"close":1413,"change":1843,"percent_change":65,"volume":1844,"transactions":9,"vwap":1413},"2025-12-26",86.81,0.39,268100,{"date":1846,"open":1711,"high":1847,"low":1848,"close":1849,"change":194,"percent_change":194,"volume":1850,"transactions":9,"vwap":1849},"2025-12-24",87.32,86.56,87.029999,190300,{"date":1852,"open":1853,"high":1414,"low":1854,"close":1711,"change":1119,"percent_change":1070,"volume":1855,"transactions":9,"vwap":1711},"2025-12-23",87.34,86.84,375000,{"date":1857,"open":1392,"high":1858,"low":1392,"close":1859,"change":545,"percent_change":127,"volume":1860,"transactions":9,"vwap":1859},"2025-12-22",87.24,87.16,375800,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-19",85.91,86.9,86.38,0.13,0.15,1035500,{"date":1870,"open":1871,"high":1827,"low":1872,"close":1873,"change":1867,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-18",86.48,85.37,86.25,0.17,650100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1820,"change":86,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1820},"2025-12-17",85.25,86.99,85.11,0.4,442800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1328,"percent_change":1328,"volume":1889,"transactions":9,"vwap":1888},"2025-12-16",86.14,86.34,84.99,85.76,572200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":876,"percent_change":899,"volume":1896,"transactions":9,"vwap":1895},"2025-12-15",87.010002,87.2,85.14,85.74,537300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":87,"percent_change":25,"volume":1903,"transactions":9,"vwap":1902},"2025-12-12",88.14,88.64,85.63,86.74,618700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-11",84.93,86.63,84.2,86.6,2.31,2.74,725200,{"date":1914,"open":1915,"high":1736,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-10",81.18,84.29,3.15,3.88,829400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":379,"percent_change":433,"volume":1926,"transactions":9,"vwap":1925},"2025-12-09",81.57,83.23,81.040001,81.14,567000,{"date":1928,"open":1929,"high":1727,"low":1930,"close":1931,"change":876,"percent_change":1418,"volume":1932,"transactions":9,"vwap":1931},"2025-12-08",82.52,81.75,81.93,521500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":58,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-05",82.18,83.21,81.63,82.93,0.59,491400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":495,"volume":1948,"transactions":9,"vwap":1946},"2025-12-04",82.79,83.42,81.89,82.44,-0.38,780400,{"date":1950,"open":1716,"high":1873,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-03",81.74,82.82,-3,-3.5,1152800,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1255,"volume":1962,"transactions":9,"vwap":1960},"2025-12-02",86.55,85.23,85.82,-0.34,541700,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-01",88.13,84.75,86.16,-2.8,-3.15,945300,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1947,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-28",89.76,88.62,88.96,-0.43,144400,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-26",87.86,89.92,89.34,0.93,1.05,366400,{"date":1987,"open":1988,"high":1989,"low":1849,"close":1990,"change":410,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-25",87.52,88.6,88.41,1.63,390800,{"date":1994,"open":1432,"high":1995,"low":1996,"close":1879,"change":1997,"percent_change":988,"volume":1998,"transactions":9,"vwap":1879},"2025-11-24",88,86.61,-1.11,725700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-21",84.38,88.35,83.58,88.099998,4.59,5.5,1017400,{"date":2009,"open":2010,"high":1704,"low":1752,"close":2011,"change":1513,"percent_change":987,"volume":2012,"transactions":9,"vwap":2011},"2025-11-20",85.4,83.51,471000,{"date":2014,"open":2015,"high":2015,"low":2016,"close":1736,"change":1961,"percent_change":465,"volume":2017,"transactions":9,"vwap":1736},"2025-11-19",85.78,84.13,568900,{"date":2019,"open":2020,"high":2021,"low":1753,"close":2022,"change":2023,"percent_change":1088,"volume":2024,"transactions":9,"vwap":2022},"2025-11-18",85.48,86.82,85.099998,-0.66,1104900,{"date":2026,"open":1899,"high":2027,"low":1966,"close":1888,"change":829,"percent_change":348,"volume":2028,"transactions":9,"vwap":1888},"2025-11-17",88.72,806900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":264,"volume":2036,"transactions":9,"vwap":2034},"2025-11-14",89.040001,89.4,86.43,86.64,-3.02,809500,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":94,"percent_change":367,"volume":2042,"transactions":9,"vwap":2041},"2025-11-13",89.3,90.85,89.66,842700,{"date":2044,"open":2045,"high":2046,"low":2045,"close":1441,"change":1874,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1441},"2025-11-12",88.43,90,0.19,715000,{"date":2050,"open":2051,"high":2046,"low":2052,"close":1448,"change":1983,"percent_change":1984,"volume":2053,"transactions":9,"vwap":1448},"2025-11-11",88.5,88.31,570000,{"date":2055,"open":1899,"high":2056,"low":2057,"close":2058,"change":1571,"percent_change":1184,"volume":2059,"transactions":9,"vwap":2058},"2025-11-10",89.61,87.58,88.34,571900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-07",85.55,88.089996,85.41,88.029999,2.44,2.85,626400,{"date":2070,"open":1902,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":988,"volume":2075,"transactions":9,"vwap":2073},"2025-11-06",87.23,85.42,85.59,-1.09,437100,{"date":2077,"open":1958,"high":1743,"low":1726,"close":2078,"change":1521,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-05",86.68,0.3,397500,{"date":2082,"open":2083,"high":1711,"low":2083,"close":1797,"change":1991,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1797},"2025-11-04",85.089996,1.92,706900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1297,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-11-03",84.14,84.83,83.17,84.79,-0.14,467200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":117,"percent_change":996,"volume":2100,"transactions":9,"vwap":2099},"2025-10-31",84.84,85.35,84.28,84.91,573000,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":137,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-30",83.68,85.62,85.080002,1.03,552000,{"date":2109,"open":2110,"high":2083,"low":2111,"close":1773,"change":2112,"percent_change":1297,"volume":2113,"transactions":9,"vwap":1773},"2025-10-29",83.83,83.099998,-0.1,747500,{"date":2115,"open":2116,"high":1734,"low":1686,"close":2117,"change":1800,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-28",85.5,84.31,-1.73,835800,{"date":2121,"open":1710,"high":2122,"low":2062,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-27",88.26,85.79,-2.21,-2.51,874200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1995,"change":2118,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1995},"2025-10-24",91.36,91.37,87.3,-1.93,790100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-23",90.029999,91.79,87.39,89.73,2.69,3.09,1585400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":608,"percent_change":1280,"volume":2149,"transactions":9,"vwap":2148},"2025-10-22",88.12,88.76,86.85,87.040001,1220000,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2065,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2065},"2025-10-21",86.62,88.91,1.1,1.27,429100,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2106,"percent_change":122,"volume":2162,"transactions":9,"vwap":2161},"2025-10-20",86.46,87.61,86.93,553100,{"date":2164,"open":2165,"high":2159,"low":2166,"close":2167,"change":132,"percent_change":164,"volume":2168,"transactions":9,"vwap":2167},"2025-10-17",85.64,85.040001,85.9,414200,{"date":2170,"open":2171,"high":2167,"low":2172,"close":2173,"change":1867,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-16",85.65,84.88,85.43,0.18,466600,{"date":2177,"open":2178,"high":2178,"low":1908,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-15",87.27,85.28,-1.69,-1.94,939000,{"date":2184,"open":1966,"high":1414,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-14",84.46,86.97,1.15,1.34,677800,{"date":2191,"open":1415,"high":2192,"low":1878,"close":1960,"change":87,"percent_change":25,"volume":2193,"transactions":9,"vwap":1960},"2025-10-13",86.77,667600,{"date":2195,"open":2196,"high":1441,"low":2072,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-10",89.11,85.68,-2.91,-3.28,449200,{"date":2202,"open":2203,"high":1341,"low":2045,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-09",89.71,88.59,-0.94,-1.05,354000,{"date":2209,"open":2210,"high":2211,"low":2161,"close":2212,"change":177,"percent_change":379,"volume":2213,"transactions":9,"vwap":2212},"2025-10-08",87.63,90.22,89.53,559200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1103,"volume":2221,"transactions":9,"vwap":2219},"2025-10-07",92.22,92.43,89.63,90.24,-1.86,376000,{"date":2223,"open":1545,"high":1632,"low":2224,"close":2225,"change":1579,"percent_change":26,"volume":2226,"transactions":9,"vwap":2225},"2025-10-06",91.72,92.099998,466500,{"date":2228,"open":1547,"high":2229,"low":2230,"close":2231,"change":1328,"percent_change":1328,"volume":2232,"transactions":9,"vwap":2231},"2025-10-03",92.93,91.25,91.99,523700,{"date":2234,"open":2235,"high":1534,"low":2236,"close":1384,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1384},"2025-10-02",91.029999,90.91,0.73,0.8,389900,{"date":2241,"open":2242,"high":1527,"low":2243,"close":2244,"change":820,"percent_change":900,"volume":2245,"transactions":9,"vwap":2244},"2025-10-01",91.46,90.96,91.24,435500,{"date":2247,"open":2248,"high":2249,"low":1477,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-30",90.86,92.41,92.14,1.3,1.43,577700,{"date":2255,"open":2256,"high":2256,"low":1324,"close":1431,"change":2257,"percent_change":2112,"volume":2258,"transactions":9,"vwap":1431},"2025-09-29",91.58,-0.09,357800,{"date":2260,"open":1326,"high":2261,"low":1448,"close":2262,"change":2263,"percent_change":660,"volume":2264,"transactions":9,"vwap":2262},"2025-09-26",90.99,90.93,1.73,488400,{"date":2266,"open":2027,"high":1393,"low":2045,"close":1377,"change":2267,"percent_change":1571,"volume":2268,"transactions":9,"vwap":1377},"2025-09-25",0.28,830300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2181,"percent_change":1200,"volume":2275,"transactions":9,"vwap":2274},"2025-09-24",90.78,91.2,88.81,88.92,538200,{"date":2277,"open":1484,"high":1355,"low":2278,"close":2248,"change":598,"percent_change":598,"volume":2279,"transactions":9,"vwap":2248},"2025-09-23",90.5,378200,{"date":2281,"open":2271,"high":1647,"low":2282,"close":2040,"change":2092,"percent_change":710,"volume":2283,"transactions":9,"vwap":2040},"2025-09-22",90.18,626700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2261,"change":526,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2261},"2025-09-19",93,93.3,90.72,-1.98,1231700,{"date":2292,"open":2242,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1815,"volume":2297,"transactions":9,"vwap":2295},"2025-09-18",93.15,91.010002,92.83,1.59,426400,{"date":2299,"open":2300,"high":2301,"low":2236,"close":2244,"change":297,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2244},"2025-09-17",92.39,93.37,-0.63,400900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-16",92.19,92.64,90.67,91.82,-0.05,349200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1062,"percent_change":1529,"volume":2318,"transactions":9,"vwap":2317},"2025-09-15",91.59,92.2,90.83,91.87,388000,{"date":2320,"open":2250,"high":2306,"low":2272,"close":1333,"change":378,"percent_change":389,"volume":2321,"transactions":9,"vwap":1333},"2025-09-12",343100,{"date":2323,"open":2324,"high":1325,"low":2325,"close":1589,"change":2326,"percent_change":245,"volume":2327,"transactions":9,"vwap":1589},"2025-09-11",91.6,90.82,0.7,387800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2324,"change":1031,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2324},"2025-09-10",91.27,92.51,91.14,-0.3,411400,{"date":2336,"open":2337,"high":2338,"low":2129,"close":2339,"change":348,"percent_change":908,"volume":2340,"transactions":9,"vwap":2339},"2025-09-09",92.36,92.56,91.88,520300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":1511,"change":546,"percent_change":1760,"volume":1666,"transactions":9,"vwap":1511},"2025-09-08",92.49,94.31,91.78,{"date":2347,"open":1325,"high":2348,"low":2130,"close":1355,"change":1255,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1355},"2025-09-05",93.11,-0.42,606300,{"date":2352,"open":2353,"high":1638,"low":1342,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-04",90.6,92.66,2.37,2.62,490300,{"date":2359,"open":2360,"high":2361,"low":1989,"close":2362,"change":1450,"percent_change":122,"volume":2363,"transactions":9,"vwap":2362},"2025-09-03",89.050003,90.35,90.29,545900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1280,"volume":2371,"transactions":9,"vwap":2369},"2025-09-02",89.37,89.98,88.48,89.22,-1.01,541600,{"date":2373,"open":2235,"high":2374,"low":2375,"close":1456,"change":2376,"percent_change":1087,"volume":2377,"transactions":9,"vwap":1456},"2025-08-29",91.61,89.36,-0.74,468200,{"date":2379,"open":1439,"high":1439,"low":2380,"close":2381,"change":2376,"percent_change":1087,"volume":2382,"transactions":9,"vwap":2381},"2025-08-28",90.38,90.97,413200,{"date":2384,"open":2385,"high":2386,"low":2325,"close":1590,"change":1529,"percent_change":546,"volume":2387,"transactions":9,"vwap":1590},"2025-08-27",90.87,91.85,395000,{"date":2389,"open":2390,"high":2391,"low":1393,"close":2332,"change":51,"percent_change":107,"volume":2392,"transactions":9,"vwap":2332},"2025-08-26",90.65,91.73,649300,{"date":2394,"open":2395,"high":1361,"low":2396,"close":2397,"change":117,"percent_change":709,"volume":2398,"transactions":9,"vwap":2397},"2025-08-25",90.33,90.21,90.66,237400,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2316,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2316},"2025-08-22",87.18,90.95,3.92,4.51,333100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1690,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-21",87.67,87.74,86.67,86.91,-0.87,291500,{"date":2415,"open":2416,"high":2417,"low":1719,"close":2408,"change":1176,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2408},"2025-08-20",88.65,88.98,-1.56,425300,{"date":2421,"open":1858,"high":2422,"low":1858,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-19",89.88,89.059998,2.03,2.33,595800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":1849,"change":1874,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1849},"2025-08-18",87.019997,87.43,86.07,0.2,326600,{"date":2435,"open":2436,"high":2437,"low":1848,"close":2438,"change":72,"percent_change":1768,"volume":2439,"transactions":9,"vwap":2438},"2025-08-15",87.79,87.99,86.86,330000,{"date":2441,"open":1717,"high":2145,"low":1406,"close":2057,"change":1513,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2057},"2025-08-14",-1.41,225600,{"date":2445,"open":2159,"high":2446,"low":2159,"close":2447,"change":2066,"percent_change":883,"volume":2448,"transactions":9,"vwap":2447},"2025-08-13",88.95,88.83,286900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-12",85.12,86.53,84.89,86.39,1.49,1.76,383200,{"date":2459,"open":1885,"high":2460,"low":1653,"close":2461,"change":2462,"percent_change":1176,"volume":2463,"transactions":9,"vwap":2461},"2025-08-11",86.41,84.9,-1.2,274000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":1820,"change":786,"percent_change":26,"volume":2469,"transactions":9,"vwap":1820},"2025-08-08",86.51,86.79,85.71,342300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1807,"percent_change":1808,"volume":2476,"transactions":9,"vwap":2475},"2025-08-07",86.33,86.49,85.27,86,348000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2104,"change":464,"percent_change":1272,"volume":2482,"transactions":9,"vwap":2104},"2025-08-06",85.98,86.040001,85.2,349700,{"date":2484,"open":2485,"high":2486,"low":1703,"close":2487,"change":2488,"percent_change":1673,"volume":2489,"transactions":9,"vwap":2487},"2025-08-05",85.45,86.26,86.11,0.66,320400,{"date":2491,"open":2492,"high":1415,"low":2493,"close":2485,"change":1521,"percent_change":1571,"volume":2494,"transactions":9,"vwap":2485},"2025-08-04",85.29,84.95,358600,{"date":2496,"open":1751,"high":2497,"low":2498,"close":2499,"change":1175,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-01",85.51,83.96,85.19,-1.65,477600,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2152,"change":1976,"percent_change":464,"volume":2506,"transactions":9,"vwap":2152},"2025-07-31",86.18,87.81,607800,{"date":2508,"open":2210,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":443,"volume":2513,"transactions":9,"vwap":2511},"2025-07-30",88.23,86.21,87.050003,-0.24,811500,{"date":2515,"open":2045,"high":2516,"low":2517,"close":2518,"change":78,"percent_change":297,"volume":2519,"transactions":9,"vwap":2518},"2025-07-29",88.84,86.75,87.29,601400,{"date":2521,"open":2522,"high":2523,"low":2524,"close":1712,"change":1808,"percent_change":328,"volume":1305,"transactions":9,"vwap":1712},"2025-07-28",87.35,88.21,86.71,{"date":2526,"open":2071,"high":2527,"low":2528,"close":2529,"change":2079,"percent_change":86,"volume":2530,"transactions":9,"vwap":2529},"2025-07-25",87.41,86.2,87.36,388900,{"date":2532,"open":2522,"high":2408,"low":2533,"close":2534,"change":494,"percent_change":2302,"volume":2535,"transactions":9,"vwap":2534},"2025-07-24",86.76,87.059998,336300,{"date":2537,"open":2538,"high":2539,"low":2430,"close":2160,"change":51,"percent_change":164,"volume":2540,"transactions":9,"vwap":2160},"2025-07-23",87.9,88.73,572900,{"date":2542,"open":2543,"high":1369,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-07-22",86.089996,87.13,1.16,1.35,515100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-07-21",87.91,87.98,85.75,85.97,-1.49,-1.7,469500,{"date":2558,"open":1833,"high":1988,"low":2559,"close":2560,"change":891,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-18",86.45,87.46,0.33,755600,{"date":2564,"open":2565,"high":2518,"low":2167,"close":1406,"change":1627,"percent_change":93,"volume":2566,"transactions":9,"vwap":1406},"2025-07-17",86.57,780300,{"date":2568,"open":2569,"high":2570,"low":1960,"close":2452,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2452},"2025-07-16",87.92,88.61,-1.95,-2.2,728400,{"date":2575,"open":1457,"high":2576,"low":2577,"close":2368,"change":2555,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2368},"2025-07-15",90.44,88.4,-1.89,641900,{"date":2581,"open":2582,"high":2385,"low":2583,"close":2282,"change":996,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2282},"2025-07-14",90.25,88.88,-0.22,777300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2380,"change":868,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2380},"2025-07-11",90.88,91.12,89.47,-1.4,648700,{"date":2594,"open":2248,"high":2595,"low":2046,"close":1562,"change":699,"percent_change":147,"volume":2596,"transactions":9,"vwap":1562},"2025-07-10",92.68,1017300,{"date":2598,"open":2353,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2048,"transactions":9,"vwap":2601},"2025-07-09",90.76,89.14,90.7,-0.06,-0.07,{"date":2605,"open":2606,"high":2391,"low":2607,"close":2599,"change":1386,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2599},"2025-07-08",89.35,89.15,1.54,1040000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2023,"volume":2617,"transactions":9,"vwap":2615},"2025-07-07",89.52,89.67,88.29,89.38,-0.59,949300,{"date":2619,"open":2046,"high":2620,"low":2027,"close":1363,"change":955,"percent_change":1881,"volume":2621,"transactions":9,"vwap":1363},"2025-07-03",90.79,706500,{"date":2623,"open":2624,"high":2380,"low":1710,"close":2056,"change":177,"percent_change":379,"volume":2625,"transactions":9,"vwap":2056},"2025-07-02",90.36,1125000,{"date":2627,"open":2628,"high":2040,"low":2629,"close":1342,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":1342},"2025-07-01",89.07,83.63,5.3,6.23,2756500,{"date":2634,"open":2635,"high":1734,"low":2636,"close":2637,"change":495,"percent_change":1271,"volume":2638,"transactions":9,"vwap":2637},"2025-06-30",85.46,84.66,85.019997,1379000,{"date":2640,"open":2116,"high":2641,"low":2642,"close":2020,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2020},"2025-06-27",85.94,84.4,0.71,0.84,1482900,{"date":2647,"open":1935,"high":1789,"low":2648,"close":1744,"change":2649,"percent_change":400,"volume":2650,"transactions":9,"vwap":1744},"2025-06-26",82.080002,2.88,663400,{"date":2652,"open":2653,"high":2653,"low":1922,"close":1945,"change":442,"percent_change":1255,"volume":2654,"transactions":9,"vwap":1945},"2025-06-25",82.34,512500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1288,"percent_change":107,"volume":2661,"transactions":9,"vwap":2660},"2025-06-24",82.019997,82.45,81.34,82.21,534200,{"date":2663,"open":2664,"high":1945,"low":2665,"close":2666,"change":1760,"percent_change":2644,"volume":2667,"transactions":9,"vwap":2666},"2025-06-23",80.85,80.080002,81.78,477400,{"date":2669,"open":1943,"high":1727,"low":2670,"close":2671,"change":608,"percent_change":1418,"volume":2672,"transactions":9,"vwap":2671},"2025-06-20",80.17,81.099998,799900,{"date":2674,"open":1930,"high":2675,"low":2676,"close":2677,"change":1939,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-18",82.83,81.59,82.089996,0.72,463800,{"date":2681,"open":1930,"high":1671,"low":1915,"close":2682,"change":297,"percent_change":177,"volume":2683,"transactions":9,"vwap":2682},"2025-06-17",81.5,356800,{"date":2685,"open":2686,"high":1812,"low":1930,"close":2648,"change":1450,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2648},"2025-06-16",81.83,1.32,359500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1769,"percent_change":1512,"volume":2695,"transactions":9,"vwap":2694},"2025-06-13",81.13,81.96,80.8,81.010002,217000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":709,"percent_change":995,"volume":2702,"transactions":9,"vwap":2701},"2025-06-12",81.31,82.040001,80.6,81.98,276900,{"date":2704,"open":2705,"high":2706,"low":1931,"close":2707,"change":1837,"percent_change":829,"volume":2708,"transactions":9,"vwap":2707},"2025-06-11",83,83.36,82.17,381200,{"date":2710,"open":2701,"high":1752,"low":2711,"close":2712,"change":411,"percent_change":2455,"volume":2713,"transactions":9,"vwap":2712},"2025-06-10",81.69,82.9,290200,{"date":2715,"open":2716,"high":2717,"low":1925,"close":2718,"change":1062,"percent_change":1627,"volume":2719,"transactions":9,"vwap":2718},"2025-06-09",81.62,82.35,81.68,398600,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2724,"change":1607,"percent_change":1729,"volume":2725,"transactions":9,"vwap":2724},"2025-06-06",81.97,80.83,81.16,364300,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2310,"volume":2732,"transactions":9,"vwap":2730},"2025-06-05",80.76,79.66,80.51,-0.04,279800,{"date":2734,"open":2718,"high":2735,"low":2736,"close":2737,"change":631,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-06-04",81.73,80.39,80.55,-1.13,248100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":641,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-06-03",79.96,81.61,79.78,81.47,1.84,359300,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2752,"change":2462,"percent_change":1800,"volume":2753,"transactions":9,"vwap":2752},"2025-06-02",80.98,79.07,80,370200,{"date":2755,"open":128,"high":2756,"low":2757,"close":2758,"change":379,"percent_change":433,"volume":2759,"transactions":9,"vwap":2758},"2025-05-30",82.010002,81.050003,81.2,461100,{"date":2761,"open":2762,"high":2762,"low":2763,"close":2764,"change":900,"percent_change":1512,"volume":2765,"transactions":9,"vwap":2764},"2025-05-29",83.18,80.45,81.99,619700,{"date":2767,"open":1821,"high":1672,"low":2768,"close":2769,"change":1838,"percent_change":876,"volume":2770,"transactions":9,"vwap":2769},"2025-05-28",82.76,82.97,449400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-05-27",80.5,83.94,79.65,83.81,5.13,6.52,884900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1947,"percent_change":751,"volume":2786,"transactions":9,"vwap":2785},"2025-05-23",77.79,78.87,77.78,78.68,353400,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1111,"volume":2794,"transactions":9,"vwap":2792},"2025-05-22",78.86,79.52,77.99,79.059998,0.05,323900,{"date":2796,"open":2797,"high":2693,"low":2798,"close":2799,"change":2572,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-05-21",80.54,78.9,79.010002,-2.71,333200,{"date":2803,"open":2804,"high":2805,"low":1790,"close":2806,"change":1152,"percent_change":390,"volume":2807,"transactions":9,"vwap":2806},"2025-05-20",81.51,82.29,81.21,372600,{"date":2809,"open":1781,"high":2810,"low":2811,"close":2812,"change":65,"percent_change":164,"volume":2813,"transactions":9,"vwap":2812},"2025-05-19",82.07,80.4,81.91,525700,{"date":2815,"open":2816,"high":2676,"low":2817,"close":2818,"change":661,"percent_change":1159,"volume":2819,"transactions":9,"vwap":2818},"2025-05-16",80.089996,79.71,81.46,582100,{"date":2821,"open":2822,"high":2752,"low":2823,"close":2824,"change":795,"percent_change":180,"volume":2825,"transactions":9,"vwap":2824},"2025-05-15",78.85,78.67,79.86,311200,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2751,"change":157,"percent_change":2793,"volume":2831,"transactions":9,"vwap":2751},"2025-05-14",78.66,79.72,78.34,379700,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2432,"percent_change":367,"volume":2838,"transactions":9,"vwap":2837},"2025-05-13",79.4,79.81,78.73,79.029999,386200,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2356,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-05-12",79.28,79.61,77.72,78.83,3.44,327600,{"date":2848,"open":2849,"high":2849,"low":2850,"close":2851,"change":2047,"percent_change":367,"volume":2852,"transactions":9,"vwap":2851},"2025-05-09",76.42,75.37,76.21,311800,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":147,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-08",75.88,77.13,75.57,76.019997,1.41,393000,{"date":2862,"open":2855,"high":2863,"low":183,"close":2864,"change":495,"percent_change":1541,"volume":2865,"transactions":9,"vwap":2864},"2025-05-07",76.25,74.96,351000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":526,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-06",76.31,76.58,75.12,75.42,-2.38,395700,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1255,"percent_change":1829,"volume":2880,"transactions":9,"vwap":2879},"2025-05-05",77.25,78.22,76.89,77.26,209100,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2456,"percent_change":1078,"volume":2887,"transactions":9,"vwap":2886},"2025-05-02",76.82,78.080002,76.17,77.65,371800,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2616,"percent_change":1088,"volume":2894,"transactions":9,"vwap":2893},"2025-05-01",76.57,77.18,75.71,75.89,321300,{"date":2896,"open":2897,"high":2897,"low":2898,"close":2899,"change":78,"percent_change":2023,"volume":2900,"transactions":9,"vwap":2899},"2025-04-30",76.76,74.79,76.48,653600,{"date":2902,"open":2903,"high":2904,"low":2885,"close":2905,"change":2906,"percent_change":2112,"volume":2907,"transactions":9,"vwap":2905},"2025-04-29",76.59,77.34,76.99,-0.08,506200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":843,"percent_change":72,"volume":2914,"transactions":9,"vwap":2913},"2025-04-28",77.97,78.43,75.98,77.07,298600,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2917,"change":1127,"percent_change":298,"volume":2920,"transactions":9,"vwap":2917},"2025-04-25",77.63,78.019997,77.11,300600,{"date":187,"open":2849,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":1816,"volume":2926,"transactions":9,"vwap":2924},78.099998,75.78,78,1.58,529600]