[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NDAQ":3,"homepage-market-summary":35,"stock-historical-NDAQ":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NDAQ","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},"Nasdaq, Inc. Common Stock","Nasdaq",null,"SECURITY & COMMODITY BROKERS, DEALERS, EXCHANGES & SERVICES","Founded in 1971, Nasdaq is primarily known for its equity exchange, but in addition to its trading business (about 22.5% of sales), the company sells market and financial data to investors, offers Nasdaq-branded indexes, and lists companies through its capital access segment (42.5%). Nasdaq's newest segment, financial technology, was primarily constructed through the acquisitions of Verafin and Adenza and has expanded the company into capital management, financial crime, and regulatory compliance software (35%) as it seeks to become a diversified technology company.","9,630","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3439,1.24,"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},92.27,92.37,93.97,92.135,92.19,0.08,0.09,3511697.356608,46791,92.6842,101.79,76.55,3644274.054219741,62.3,6105,{"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},71.98,3622070,1322055387.609155,23.45,"2025-04-24",[189,190,200,210,221,232,243,253,264,274,285,295,306,317,328,339,349,360,369,379,388,399,410,420,429,440,450,460,470,479,489,499,509,518,528,538,548,559,568,578,589,600,610,620,628,638,647,658,669,679,688,699,709,719,730,741,752,760,769,778,787,795,803,812,821,830,838,846,855,863,872,880,889,897,905,913,921,929,938,943,952,960,968,975,982,989,998,1006,1014,1021,1029,1035,1041,1049,1056,1064,1073,1081,1088,1096,1105,1109,1117,1122,1131,1136,1144,1151,1159,1166,1174,1178,1185,1191,1200,1207,1216,1223,1230,1238,1247,1255,1262,1269,1275,1282,1286,1294,1301,1309,1316,1324,1332,1340,1347,1354,1362,1369,1375,1382,1391,1399,1405,1414,1422,1430,1437,1442,1447,1455,1462,1468,1473,1479,1486,1494,1502,1511,1518,1525,1533,1541,1547,1555,1562,1570,1577,1585,1594,1602,1610,1618,1626,1632,1638,1644,1652,1659,1665,1672,1679,1685,1692,1697,1702,1709,1716,1723,1729,1736,1743,1749,1755,1762,1768,1774,1781,1788,1797,1803,1811,1816,1822,1826,1835,1840,1846,1855,1862,1869,1874,1880,1887,1895,1899,1905,1911,1916,1921,1926,1932,1939,1948,1954,1961,1965,1972,1977,1984,1990,1996,2001,2007,2012,2018,2023,2031,2035,2040,2045,2052,2058,2066,2071,2075,2080,2085,2089,2098,2104,2109,2114,2119,2125,2128,2135,2140,2144,2149,2154,2159,2164,2168,2173,2181,2189,2196,2204,2211,2218,2224,2230,2238,2245,2252,2259,2265,2271,2277,2282,2286,2292,2297,2303,2306,2312,2317,2322,2329,2337,2345,2351,2357,2362,2367,2373,2379,2383,2390,2397,2402,2406,2411,2419,2425,2429,2432,2439,2443,2446,2451,2457,2465,2469,2472,2479,2485,2490,2494,2498,2502,2506,2511,2514,2520,2523,2530,2535,2539,2546,2551,2558,2562,2567,2572,2578,2585,2592,2597,2603,2609,2615,2621,2628,2635,2641,2648,2654,2659,2666,2673,2680,2687,2695,2702,2709,2716,2723,2730,2737,2744,2751,2758,2764,2771],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",90.17,92.625,89.71,1.86,2.06,3662600.288771,41209,91.901,{"date":201,"open":202,"high":20,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",92.18,89.67,90.33,-1.34,-1.46,3367223.039397,47923,90.4433,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",92.32,92.83,91.19,91.67,-0.34,-0.37,3168617.819876,43492,91.6659,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",91.93,93.16,91.79,92.01,0.16,0.17,3413893.512348,37940,92.2979,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",93.05,93.64,91.24,91.85,-0.77,-0.83,3049733.519967,40666,91.9202,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",93.225,91.95,92.62,-0.93,-0.99,4172697.670991,43059,92.5306,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",94.61,95.17,92.02,93.55,-1,-1.06,2255140.073049,38326,93.4432,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":248,"volume":271,"transactions":272,"vwap":273},"2026-09-24",95.6,95.78,94.36,94.55,-0.89,3195108.104468,43190,94.718,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",94.5,96.7599,94.0883,95.44,0.94,0.99,3330074.577509,45527,95.762,{"date":286,"open":287,"high":288,"low":289,"close":276,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",94.95,95.24,93.47,-0.19,-0.2,3938990.949048,51174,94.4471,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",94.45,94.89,93.48,94.69,1.15,1.23,2945344.124763,43946,94.3586,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",92,93.86,91.43,93.54,2.23,2.44,6452044.729307,52794,93.1393,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",88.97,91.89,88.29,91.31,2.55,2.87,3797823.680989,50512,91.0254,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",89.24,89.68,87.94,88.76,-0.47,-0.53,3116075.198612,43918,88.8047,{"date":340,"open":341,"high":310,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",90.75,89.08,89.23,-2.34,-2.56,2684042.869167,42946,89.5806,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",92.355,92.4,90.92,91.57,0.38,0.42,2480158.797755,42457,91.4385,{"date":361,"open":362,"high":363,"low":364,"close":214,"change":365,"percent_change":270,"volume":366,"transactions":367,"vwap":368},"2026-09-11",92.43,92.66,90.29,-0.82,3584713.442068,49281,91.3083,{"date":370,"open":371,"high":372,"low":373,"close":226,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",94.22,94.46,91.73,-2.21,-2.35,3524865.237167,56670,92.4603,{"date":380,"open":381,"high":382,"low":383,"close":371,"change":365,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",95.15,95.33,93.9,-0.86,2471463.217566,40117,94.4345,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",95.805,96.25,94.41,95.04,-1.84,-1.9,2412843.637837,41807,95.2539,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",97.145,97.49,96.57,96.88,-1.83,-1.85,2237517.086542,32386,97.0307,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",97.3,98.71,96.8597,2.99,3.12,1933579.952541,35972,98.2028,{"date":421,"open":422,"high":422,"low":255,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",97.545,95.72,-1.82,-1.87,4194906.361893,54063,95.7437,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",98.31,98.96,97.04,97.54,-1.07,-1.09,3275858.897802,40684,97.6035,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",99,99.02,96.92,98.61,-0.7,3601357.075599,52017,98.3626,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",99.94,100.01,99.04,99.31,-0.04,2528957.145037,33389,99.3768,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",99.47,100.9705,98.995,99.35,-0.12,2160734.4618,28485,99.718,{"date":471,"open":472,"high":473,"low":474,"close":462,"change":93,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",98.43,99.665,98.26,0.75,1543865.736337,32957,99.2819,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",98.4,99.395,97.59,98.73,-0.06,1985621.145072,36078,98.8619,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":43,"volume":496,"transactions":497,"vwap":498},"2026-08-24",98.44,99.23,97.77,98.79,0.57,3743915.213308,53534,98.679,{"date":500,"open":491,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",98.75,97.82,98.22,0.67,0.69,3932066.694823,40329,98.2597,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":122,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",96.54,99.345,97.55,1.25,2899570.402784,40495,97.7985,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":217,"volume":525,"transactions":526,"vwap":527},"2026-08-19",97.13,98.655,95.82,96.35,-0.36,2990147.116691,45562,97.0629,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",97.47,97.98,96.63,96.71,0.03,1500405.372211,32349,97.188,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":216,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",97.28,97.75,96.47,96.68,-0.35,1726337.08259,31166,96.829,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",97.76,97.9,96.55,97.02,-0.57,-0.58,1209735.679571,27152,97.0126,{"date":560,"open":391,"high":561,"low":562,"close":483,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",97.73,95.28,1.93,2.02,2416476.241056,38880,96.8448,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":504,"volume":575,"transactions":576,"vwap":577},"2026-08-12",94.255,96.09,94.05,95.66,0.64,1811834.049671,33744,95.4402,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",95.43,96,94.925,95.02,-0.6,-0.63,2064423.4646,32446,95.3409,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",94.6,96.735,94.425,95.62,1.03,1.09,2492277.935107,41944,95.8092,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":466,"volume":607,"transactions":608,"vwap":609},"2026-08-07",94.51,96.045,94.26,94.59,-0.11,2020276.165559,38299,95.0788,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":87,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",94.86,95.13,93.19,94.7,0.15,2684992.021156,46339,94.2729,{"date":621,"open":622,"high":623,"low":572,"close":624,"change":280,"percent_change":180,"volume":625,"transactions":626,"vwap":627},"2026-08-05",94.82,95.615,94.56,3017342.664751,39076,94.6276,{"date":629,"open":630,"high":622,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",93.28,93.27,93.62,-0.52,-0.55,3701151.027793,49208,93.7153,{"date":639,"open":640,"high":641,"low":630,"close":642,"change":643,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",94.94,95.3155,94.14,-0.05,2857985.105051,49559,94.205,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",94.455,95.165,93.81,94.19,-0.97,-1.02,3180724.165794,47562,94.3214,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",95.08,95.74,93.26,95.16,-0.39,-0.41,4502043.98494,67871,94.7168,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":665,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",95.5,96.87,95.35,95.55,-0.43,3097913.26153,52850,95.9737,{"date":680,"open":602,"high":681,"low":682,"close":683,"change":564,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",96.77,93.52,95.96,2.15,4138236.02436,57119,95.9357,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",93.115,94.23,91.04,93.94,1.85,2.01,3775843.27135,54905,93.6178,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":694,"volume":706,"transactions":707,"vwap":708},"2026-07-24",91.48,92.93,90.835,92.09,1.67,4042383.055915,56291,92.1736,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":335,"volume":716,"transactions":717,"vwap":718},"2026-07-23",93.055,93.575,90.1025,90.42,-0.48,5381112.066239,77245,91.4833,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",90.78,91.86,90.25,90.9,0.66,0.73,3437501.498072,56608,90.8685,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",90.84,91.12,89.51,90.24,-1.63,-1.77,2963639.081348,50353,90.4776,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",91.61,92.92,91.03,91.87,0.23,0.25,3044605.252999,45162,92.0124,{"date":753,"open":754,"high":276,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",93.23,91.35,91.64,-2.61,-2.77,3024600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",91.72,95.26,91,94.25,2.89,3.16,8247900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",88,91.69,87.99,91.36,3.35,3.81,5574700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",87.75,89.14,87.35,88.010002,-1.2,-1.35,3613400,{"date":788,"open":789,"high":790,"low":332,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",88.95,89.42,89.21,1.13,1.28,4066300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":574,"volume":802,"transactions":9,"vwap":800},"2026-07-10",88.5,89.38,87.46,88.080002,0.56,2607600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",84.36,87.8,83.24,87.52,3.13,3.71,3729800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",85.32,85.61,84.16,84.39,-2.04,-2.36,4848100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",84.86,86.71,84.58,86.43,1.96,2.32,4241900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":290,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-06",84.63,85.63,83.2,84.47,-0.22,3269300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":563,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-02",83.79,84.87,83.65,84.66,2.33,4543000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",79.81,82.87,79.24,82.73,3.91,4.96,5146300,{"date":856,"open":857,"high":858,"low":31,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",76.99,79.25,78.82,1.97,2.56,5337300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",79.35,79.85,76.76,76.85,-1.71,-2.18,5682100,{"date":873,"open":874,"high":866,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",77.99,77.75,78.56,0.91,1.17,11178900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",81.82,82.059998,77.17,77.65,-3.96,-4.85,6122700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":435,"volume":896,"transactions":9,"vwap":894},"2026-06-24",82.5,83.36,81.34,81.61,-0.88,4945200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":466,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-23",83.6,83.81,82.33,82.49,-0.15,4468000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":65,"volume":912,"transactions":9,"vwap":910},"2026-06-22",82.75,83.4,81.49,82.61,0.37,5140900,{"date":914,"open":915,"high":843,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",83.82,81.26,82.24,-1.05,-1.26,8436100,{"date":922,"open":797,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",88.82,82.34,83.29,-6,-6.72,8564400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",91.7,92.75,87.36,89.29,-1.75,-1.92,4369900,{"date":939,"open":940,"high":225,"low":940,"close":941,"change":196,"percent_change":828,"volume":942,"transactions":9,"vwap":941},"2026-06-15",89.63,91.040001,3288500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",87.88,88.99,86.76,88.98,2.24,2.58,2854100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-11",86.91,87.26,85.6,86.74,0.02,2397700,{"date":961,"open":799,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-10",87.83,86.64,86.72,-0.8,-0.91,2315300,{"date":969,"open":970,"high":971,"low":972,"close":808,"change":93,"percent_change":973,"volume":974,"transactions":9,"vwap":808},"2026-06-09",86.89,87.91,86.5,0.85,2380200,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":554,"volume":981,"transactions":9,"vwap":979},"2026-06-08",87.28,86.16,86.78,-0.5,2562500,{"date":983,"open":984,"high":985,"low":972,"close":977,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":977},"2026-06-05",88.88,89.099998,-1.17,-1.32,4355900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",88.8,89.87,88.42,88.45,1.64,1.89,3263400,{"date":999,"open":1000,"high":1001,"low":972,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",87.58,88.15,86.81,-1.1,-1.25,3611100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":971,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":971},"2026-06-02",91.92,92.07,86.88,-4.9,-5.28,5714800,{"date":1015,"open":1016,"high":693,"low":308,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",92.49,92.81,0.29,0.31,3313400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":705,"volume":1028,"transactions":9,"vwap":1026},"2026-05-29",90.91,93.75,90.71,92.52,1.52,4989900,{"date":1030,"open":1031,"high":701,"low":1032,"close":764,"change":132,"percent_change":1033,"volume":1034,"transactions":9,"vwap":764},"2026-05-28",90.65,90.07,0.52,3183300,{"date":1036,"open":1037,"high":755,"low":1038,"close":1039,"change":544,"percent_change":664,"volume":1040,"transactions":9,"vwap":1039},"2026-05-27",90.47,89.92,90.53,2407300,{"date":1042,"open":353,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",91.44,90.2,90.88,-0.13,-0.14,2479900,{"date":1050,"open":1051,"high":246,"low":1052,"close":1053,"change":1054,"percent_change":725,"volume":1055,"transactions":9,"vwap":1053},"2026-05-22",90.68,90.41,91.010002,0.6,2549700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1052,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1052},"2026-05-21",89.52,90.66,89,0.4,0.44,1980400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",91.33,91.65,88.84,90.010002,-1.97,-2.14,4617800,{"date":1074,"open":1075,"high":1076,"low":722,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",92.74,93.63,91.98,-0.62,-0.67,3551000,{"date":1082,"open":1083,"high":224,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-18",90.79,92.6,1.54,1.69,2462800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":87,"volume":1095,"transactions":9,"vwap":1093},"2026-05-15",91.26,91.88,90.44,91.059998,0.13,2259500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-14",90.21,92.019997,89.62,90.93,0.72,0.8,3481100,{"date":1106,"open":984,"high":1092,"low":1107,"close":1098,"change":1102,"percent_change":1103,"volume":1108,"transactions":9,"vwap":1098},"2026-05-13",87.98,2610600,{"date":1110,"open":319,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-12",90.089996,88.089996,89.49,1.01,1.14,2798100,{"date":1118,"open":994,"high":991,"low":1119,"close":1120,"change":675,"percent_change":715,"volume":1121,"transactions":9,"vwap":1120},"2026-05-11",87.73,88.48,2714300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-08",89.15,89.25,87.82,88.91,-0.09,-0.1,2558800,{"date":1132,"open":1133,"high":992,"low":1134,"close":1060,"change":291,"percent_change":836,"volume":1135,"transactions":9,"vwap":1060},"2026-05-07",89.19,88.61,2938700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":94,"volume":1143,"transactions":9,"vwap":1141},"2026-05-06",89.39,90.16,88.59,89.2,0.2,3952100,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1060,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1060},"2026-05-05",90.7,87.32,-2.3,-2.52,5747900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-04",90.89,93.029999,90.57,91.3,-0.02,2919900,{"date":1160,"open":362,"high":1161,"low":322,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-01",93.050003,91.32,-0.59,-0.64,2186300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":574,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-30",90.63,92.17,89.84,91.91,0.7,2477500,{"date":1175,"open":764,"high":1043,"low":364,"close":1176,"change":456,"percent_change":456,"volume":1177,"transactions":9,"vwap":1176},"2026-04-29",91.27,2484700,{"date":1179,"open":1025,"high":1180,"low":1181,"close":322,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":322},"2026-04-28",91.51,89.64,0.88,0.97,5002300,{"date":1186,"open":330,"high":1187,"low":330,"close":1188,"change":107,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-27",91.49,90.43,0.59,3848000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-24",87.3,90.080002,87.24,89.9,2.86,3.29,4173200,{"date":1201,"open":1202,"high":1092,"low":1203,"close":1204,"change":504,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-23",87.53,86.089996,87.040001,0.78,5543000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-22",87.6,88.56,84.88,86.37,-1.23,-1.4,3850200,{"date":1217,"open":1218,"high":1219,"low":977,"close":1209,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1209},"2026-04-21",88.33,89.4,-0.18,-0.21,2254900,{"date":1224,"open":1210,"high":1225,"low":1226,"close":1227,"change":239,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-20",89.11,87.42,87.78,-0.94,2358800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1134,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1134},"2026-04-17",89.43,89.73,88.050003,-0.26,-0.29,2818500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-16",88.96,89.22,87.63,88.87,0.32,0.36,2654700,{"date":1248,"open":955,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-15",89.080002,87.050003,88.55,1.84,2.12,3194800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":824,"change":801,"percent_change":1260,"volume":1261,"transactions":9,"vwap":824},"2026-04-14",86.45,87.47,86.38,0.65,3379700,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":415,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-13",82.77,86.22,86.15,3.6,3344400,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":918,"percent_change":1004,"volume":1274,"transactions":9,"vwap":1273},"2026-04-10",84.21,82.18,83.16,3384300,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1271,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1271},"2026-04-09",88.07,84.099998,-3.88,-4.4,3998300,{"date":1283,"open":1284,"high":946,"low":780,"close":1112,"change":1086,"percent_change":827,"volume":1285,"transactions":9,"vwap":1112},"2026-04-08",88.26,3340300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":869,"volume":1293,"transactions":9,"vwap":1291},"2026-04-07",87.13,87.56,86.2,86.4,-1.5,2699700,{"date":1295,"open":1296,"high":1234,"low":1297,"close":1298,"change":514,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-06",86.65,86.41,87.9,1.44,2234700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1296,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1296},"2026-04-02",84.55,86.97,84.2,1.5,1.76,2511400,{"date":1310,"open":956,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1019,"volume":1315,"transactions":9,"vwap":1313},"2026-04-01",85.88,84.18,85.15,0.26,2826600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":995,"volume":1323,"transactions":9,"vwap":1321},"2026-03-31",84.6,85.56,83.57,84.89,1.37,3217100,{"date":1325,"open":1326,"high":1278,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-30",82.42,82.25,83.52,2.04,2.5,2633400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1148,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-27",82.86,83.099998,81,81.48,-2.75,2937100,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":157,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-26",83.51,84.93,83.78,0.05,1695800,{"date":1348,"open":1321,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1164,"volume":1353,"transactions":9,"vwap":1351},"2026-03-25",85.67,83.27,83.74,-0.54,2610000,{"date":1355,"open":1356,"high":1357,"low":1278,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-24",85.59,85.75,84.28,-2.12,-2.45,2140600,{"date":1363,"open":978,"high":1364,"low":1365,"close":1291,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1291},"2026-03-23",87.51,85.62,0.06,0.07,2552100,{"date":1370,"open":1371,"high":963,"low":1372,"close":1373,"change":1367,"percent_change":25,"volume":1374,"transactions":9,"vwap":1373},"2026-03-20",85.95,85.42,86.34,6282900,{"date":1376,"open":1377,"high":1378,"low":1303,"close":1379,"change":1380,"percent_change":1183,"volume":1381,"transactions":9,"vwap":1379},"2026-03-19",85.07,86.35,86.27,0.83,2950400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-18",85.9,86.21,85.18,85.44,-1.03,-1.19,2143300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1102,"volume":1398,"transactions":9,"vwap":1396},"2026-03-17",86.67,87.45,86.26,86.47,0.62,2239200,{"date":1400,"open":1401,"high":1259,"low":1402,"close":1403,"change":1244,"percent_change":911,"volume":1404,"transactions":9,"vwap":1403},"2026-03-16",85.45,85.31,85.85,2301800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-13",84.94,86.32,84.71,85.53,1.47,1.75,3369700,{"date":1415,"open":1416,"high":1401,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-12",84.35,83.68,84.059998,-1.44,-1.68,3878600,{"date":1423,"open":1424,"high":783,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-11",87.66,83.63,85.5,-2.1,-2.4,3207000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1209,"change":1435,"percent_change":78,"volume":1436,"transactions":9,"vwap":1209},"2026-03-10",88.54,88.57,86.28,-0.45,3865700,{"date":1438,"open":1439,"high":991,"low":815,"close":1234,"change":1440,"percent_change":675,"volume":1441,"transactions":9,"vwap":1234},"2026-03-09",86.98,-0.38,4703300,{"date":1443,"open":1304,"high":714,"low":1304,"close":1444,"change":227,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-06",88.43,0.18,6022100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":384,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-05",88.32,89.89,87.64,88.27,-0.96,2878800,{"date":1456,"open":1202,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":827,"volume":1461,"transactions":9,"vwap":1459},"2026-03-04",89.35,87.4,89.13,1.71,2987500,{"date":1463,"open":1464,"high":1465,"low":1403,"close":1226,"change":1079,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1226},"2026-03-03",86.49,88.72,-0.76,3945400,{"date":1469,"open":1470,"high":991,"low":1471,"close":1112,"change":101,"percent_change":43,"volume":1472,"transactions":9,"vwap":1112},"2026-03-02",85.96,85.019997,4714000,{"date":1474,"open":1475,"high":1134,"low":1010,"close":1000,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1000},"2026-02-27",87.5,-1.01,-1.14,5031500,{"date":1480,"open":1481,"high":1482,"low":1426,"close":1140,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1140},"2026-02-26",85.54,89.029999,4.6,5.48,8283000,{"date":1487,"open":1488,"high":805,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-25",82.66,82.12,83.99,2.88,3.55,5675800,{"date":1495,"open":866,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-24",81.58,78.9,81.11,1.19,1.49,3296000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-23",81.63,81.81,79.69,79.92,-1.95,-2.38,4512100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":142,"percent_change":495,"volume":1517,"transactions":9,"vwap":1516},"2026-02-20",81.76,82.41,81.010002,81.87,3450000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":72,"percent_change":895,"volume":1524,"transactions":9,"vwap":1523},"2026-02-19",81.59,82.32,80.93,81.41,4680200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":996,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-18",80.99,82.36,80.56,82.13,2.36,4812900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1183,"volume":1540,"transactions":9,"vwap":1538},"2026-02-17",80.11,81.12,79.57,80.24,0.77,5039700,{"date":1542,"open":1543,"high":1535,"low":1544,"close":1545,"change":142,"percent_change":43,"volume":1546,"transactions":9,"vwap":1545},"2026-02-13",79.029999,78.6,79.47,5122700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":935,"volume":1554,"transactions":9,"vwap":1552},"2026-02-12",80.94,81.089996,77.089996,79.010002,-1.41,8079800,{"date":1556,"open":1557,"high":1264,"low":1507,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-11",82.57,80.42,-2.09,-2.53,6680700,{"date":1563,"open":1521,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-10",84.51,82.029999,82.51,-3.79,-4.39,8384100,{"date":1571,"open":1572,"high":963,"low":1573,"close":1574,"change":1411,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-09",84.67,84.5,86.3,1.73,7114200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":965,"volume":1584,"transactions":9,"vwap":1582},"2026-02-06",86.94,87.2,84.12,84.83,-0.68,10110300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-05",89.32,89.47,84.56,85.51,-2.98,-3.37,7479600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1205,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-04",86.7,88.92,84.73,88.49,0.89,11493500,{"date":1603,"open":1604,"high":1605,"low":1290,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-03",96.28,96.39,87.71,-9.1,-9.4,14429900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-02",97.18,97.91,96.45,96.81,-0.08,4857400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":784,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-30",98.040001,99.71,95.61,96.89,-1.22,4547500,{"date":1627,"open":1628,"high":1629,"low":511,"close":1630,"change":1078,"percent_change":585,"volume":1631,"transactions":9,"vwap":1630},"2026-01-29",99.75,101.51,98.089996,6005900,{"date":1633,"open":472,"high":1634,"low":1635,"close":413,"change":1636,"percent_change":1636,"volume":1637,"transactions":9,"vwap":413},"2026-01-28",99.34,97.88,0.21,3929300,{"date":1639,"open":1640,"high":1641,"low":1613,"close":1642,"change":664,"percent_change":664,"volume":1643,"transactions":9,"vwap":1642},"2026-01-27",98.89,99.28,98.5,2830000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1640,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1640},"2026-01-26",98.25,99.38,98.050003,0.84,0.86,2723900,{"date":1653,"open":1654,"high":1655,"low":550,"close":1648,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1648},"2026-01-23",98.63,98.93,-0.73,-0.74,2404700,{"date":1660,"open":442,"high":1661,"low":481,"close":1662,"change":1663,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-22",99.88,98.78,0,3361700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1662,"change":1322,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1662},"2026-01-21",97.66,99.79,97.41,1.41,3189600,{"date":1673,"open":1674,"high":1675,"low":520,"close":1669,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1669},"2026-01-20",99.010002,100.2,-3.57,-3.54,3209000,{"date":1680,"open":1681,"high":30,"low":1682,"close":1683,"change":1260,"percent_change":1260,"volume":1684,"transactions":9,"vwap":1683},"2026-01-16",100.34,100.010002,100.98,3768000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1314,"percent_change":1314,"volume":1691,"transactions":9,"vwap":1690},"2026-01-15",100.54,100.97,99.74,100.33,2432500,{"date":1693,"open":1630,"high":1687,"low":1630,"close":1694,"change":1695,"percent_change":1499,"volume":1696,"transactions":9,"vwap":1694},"2026-01-14",100.07,1.18,2995400,{"date":1698,"open":1699,"high":1700,"low":551,"close":1640,"change":335,"percent_change":335,"volume":1701,"transactions":9,"vwap":1640},"2026-01-13",99.51,99.7,3094800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1695,"percent_change":122,"volume":1708,"transactions":9,"vwap":1707},"2026-01-12",98.029999,99.77,97.86,99.42,3021100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1292,"percent_change":1292,"volume":1715,"transactions":9,"vwap":1714},"2026-01-09",99.64,99.81,98.23,98.24,3502200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1689,"change":1721,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1689},"2026-01-08",100.37,100.83,99.63,-0.66,4105800,{"date":1724,"open":1725,"high":1726,"low":1705,"close":1727,"change":1236,"percent_change":1236,"volume":1728,"transactions":9,"vwap":1727},"2026-01-07",100.7,101.22,100.4,3067900,{"date":1730,"open":491,"high":1731,"low":1732,"close":1733,"change":949,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-06",100.85,98.2,100.69,2.28,3745700,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":694,"volume":1742,"transactions":9,"vwap":1740},"2026-01-05",96.24,98.86,98.45,1.79,3416200,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":334,"percent_change":715,"volume":1748,"transactions":9,"vwap":1747},"2026-01-02",97.25,95.8,96.66,3998500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":520,"change":918,"percent_change":435,"volume":1754,"transactions":9,"vwap":520},"2025-12-31",98.099998,98.16,97.080002,2211700,{"date":1756,"open":1642,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":446,"volume":1761,"transactions":9,"vwap":1759},"2025-12-30",99.59,98.059998,98.18,-0.69,2386400,{"date":1763,"open":465,"high":1764,"low":1765,"close":1766,"change":715,"percent_change":715,"volume":1767,"transactions":9,"vwap":1766},"2025-12-29",99.54,98.8,98.87,2322200,{"date":1769,"open":1770,"high":1707,"low":1771,"close":465,"change":1772,"percent_change":1102,"volume":1773,"transactions":9,"vwap":465},"2025-12-26",98.74,98.51,0.71,1701500,{"date":1775,"open":1776,"high":1765,"low":1777,"close":1778,"change":1779,"percent_change":574,"volume":1780,"transactions":9,"vwap":1778},"2025-12-24",97.99,97.71,98.64,0.63,1445400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":164,"percent_change":801,"volume":1787,"transactions":9,"vwap":1786},"2025-12-23",97.48,98.29,97.35,98.010002,3506000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-22",95.36,97.72,95.059998,97.46,2.1,2.2,4363000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1790,"change":1260,"percent_change":505,"volume":1802,"transactions":9,"vwap":1790},"2025-12-19",94.27,95.91,94.15,10575000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":180,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-18",94.099998,95.86,94.010002,94.71,1.07,5749300,{"date":1812,"open":1813,"high":591,"low":702,"close":1814,"change":1205,"percent_change":1649,"volume":1815,"transactions":9,"vwap":1814},"2025-12-17",93.080002,93.71,3178800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":702,"change":1663,"percent_change":1663,"volume":1821,"transactions":9,"vwap":702},"2025-12-16",93.019997,93.69,92.38,2319900,{"date":1823,"open":1824,"high":632,"low":202,"close":702,"change":1164,"percent_change":1583,"volume":1825,"transactions":9,"vwap":702},"2025-12-15",93.58,2543000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-12",93.85,94.35,93.010002,93.57,-0.28,-0.3,4842500,{"date":1836,"open":1837,"high":1838,"low":1008,"close":1828,"change":563,"percent_change":1794,"volume":1839,"transactions":9,"vwap":1828},"2025-12-11",92.21,94.38,5554500,{"date":1841,"open":1045,"high":1842,"low":1843,"close":1008,"change":122,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1008},"2025-12-10",92.2,90.32,1.32,4813600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-09",89.8,91.2,89.45,90.72,0.92,1.02,3888900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1848,"change":1860,"percent_change":334,"volume":1861,"transactions":9,"vwap":1848},"2025-12-08",90,90.14,89.17,-0.42,4853200,{"date":1863,"open":1864,"high":1865,"low":992,"close":1866,"change":1867,"percent_change":1616,"volume":1868,"transactions":9,"vwap":1866},"2025-12-05",90.019997,90.54,90.22,-0.07,3468100,{"date":1870,"open":1449,"high":1871,"low":1872,"close":364,"change":860,"percent_change":312,"volume":1873,"transactions":9,"vwap":364},"2025-12-04",90.39,88.11,4624300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1449,"change":290,"percent_change":1221,"volume":1879,"transactions":9,"vwap":1449},"2025-12-03",88.44,88.89,87.79,2219900,{"date":1881,"open":1181,"high":1882,"low":1001,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-02",89.93,88.51,-0.85,-0.95,3498600,{"date":1888,"open":1155,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-01",90.76,89.27,89.36,-1.56,-1.72,3715400,{"date":1896,"open":735,"high":1090,"low":1032,"close":353,"change":280,"percent_change":1897,"volume":1898,"transactions":9,"vwap":353},"2025-11-28",1.04,1126100,{"date":1900,"open":1901,"high":1902,"low":1141,"close":1903,"change":1649,"percent_change":280,"volume":1904,"transactions":9,"vwap":1903},"2025-11-26",89.3,90.49,89.98,1785400,{"date":1906,"open":1907,"high":1908,"low":1284,"close":781,"change":1172,"percent_change":1909,"volume":1910,"transactions":9,"vwap":781},"2025-11-25",88.68,89.65,0.79,3447600,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1876,"change":1205,"percent_change":1600,"volume":1915,"transactions":9,"vwap":1876},"2025-11-24",87.55,89.089996,4586600,{"date":1917,"open":933,"high":1918,"low":1919,"close":1424,"change":504,"percent_change":1539,"volume":1920,"transactions":9,"vwap":1424},"2025-11-21",88.21,86.79,2416400,{"date":1922,"open":332,"high":1923,"low":957,"close":1924,"change":1183,"percent_change":792,"volume":1925,"transactions":9,"vwap":1924},"2025-11-20",89.55,86.99,3037500,{"date":1927,"open":815,"high":1928,"low":1929,"close":1930,"change":51,"percent_change":801,"volume":1931,"transactions":9,"vwap":1930},"2025-11-19",86.51,85.26,86.019997,2370700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1481,"change":1937,"percent_change":290,"volume":1938,"transactions":9,"vwap":1481},"2025-11-18",85.52,85.91,84.76,-0.16,2248900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-17",87.080002,87.23,85.29,85.7,-1.38,-1.58,1924500,{"date":1949,"open":1195,"high":1950,"low":1951,"close":1941,"change":544,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1941},"2025-11-14",87.61,86.14,-0.4,2542400,{"date":1955,"open":321,"high":1956,"low":1957,"close":1958,"change":205,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-13",88.6,87.34,87.43,-1.51,1677900,{"date":1962,"open":962,"high":1133,"low":1119,"close":1963,"change":280,"percent_change":1809,"volume":1964,"transactions":9,"vwap":1963},"2025-11-12",88.77,1713100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":962,"change":1970,"percent_change":1970,"volume":1971,"transactions":9,"vwap":962},"2025-11-11",87.89,88.23,87.7,0.01,1493100,{"date":1973,"open":1580,"high":1974,"low":1975,"close":1126,"change":43,"percent_change":725,"volume":1976,"transactions":9,"vwap":1126},"2025-11-10",88.3,86.83,2084800,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1195,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1195},"2025-11-07",86.080002,87.68,1.05,1.22,3431200,{"date":1985,"open":1986,"high":1987,"low":1471,"close":1988,"change":1779,"percent_change":93,"volume":1989,"transactions":9,"vwap":1988},"2025-11-06",85.3,86.59,86.19,2770300,{"date":1991,"open":1992,"high":1265,"low":1993,"close":1319,"change":1994,"percent_change":524,"volume":1995,"transactions":9,"vwap":1319},"2025-11-05",85.66,85.37,-0.31,2563600,{"date":1997,"open":1434,"high":1998,"low":1410,"close":1999,"change":633,"percent_change":584,"volume":2000,"transactions":9,"vwap":1999},"2025-11-04",86.55,85.87,1756900,{"date":2002,"open":2003,"high":963,"low":2004,"close":2005,"change":127,"percent_change":1981,"volume":2006,"transactions":9,"vwap":2005},"2025-11-03",85.4,85.029999,86.39,2919100,{"date":2008,"open":1410,"high":2005,"low":2009,"close":2010,"change":117,"percent_change":291,"volume":2011,"transactions":9,"vwap":2010},"2025-10-31",85.28,85.49,2817000,{"date":2013,"open":2014,"high":2015,"low":1372,"close":1992,"change":112,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1992},"2025-10-30",85.58,86.33,0.28,2306000,{"date":2019,"open":1580,"high":799,"low":1313,"close":1372,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1372},"2025-10-29",-2.54,-2.89,4356300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":365,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-28",88.78,89.31,87.87,87.96,-0.92,2663200,{"date":2032,"open":789,"high":781,"low":2033,"close":2025,"change":86,"percent_change":355,"volume":2034,"transactions":9,"vwap":2025},"2025-10-27",88.14,3348800,{"date":2036,"open":1457,"high":2037,"low":2038,"close":1876,"change":1440,"percent_change":675,"volume":2039,"transactions":9,"vwap":1876},"2025-10-24",89.69,88.17,2756500,{"date":2041,"open":780,"high":1249,"low":1289,"close":923,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":923},"2025-10-23",1.4,1.6,3079400,{"date":2046,"open":1194,"high":2047,"low":2048,"close":1226,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1226},"2025-10-22",90.31,87.33,-2.91,-3.22,4663700,{"date":2053,"open":2054,"high":744,"low":2055,"close":204,"change":1411,"percent_change":2056,"volume":2057,"transactions":9,"vwap":204},"2025-10-21",90.5,90.11,1.65,4339000,{"date":2059,"open":2060,"high":2061,"low":1963,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-20",89.28,89.81,88.86,0.27,0.3,3107400,{"date":2067,"open":2068,"high":2069,"low":1958,"close":1140,"change":1260,"percent_change":93,"volume":2070,"transactions":9,"vwap":1140},"2025-10-17",87.69,88.83,2468900,{"date":2072,"open":2073,"high":1857,"low":1258,"close":332,"change":1420,"percent_change":425,"volume":2074,"transactions":9,"vwap":332},"2025-10-16",89.77,2219400,{"date":2076,"open":2077,"high":1031,"low":2078,"close":1100,"change":25,"percent_change":26,"volume":2079,"transactions":9,"vwap":1100},"2025-10-15",90.059998,89.010002,1895200,{"date":2081,"open":2082,"high":192,"low":1597,"close":2083,"change":616,"percent_change":228,"volume":2084,"transactions":9,"vwap":2083},"2025-10-14",88.93,89.54,2493000,{"date":2086,"open":1891,"high":992,"low":2087,"close":1138,"change":58,"percent_change":164,"volume":2088,"transactions":9,"vwap":1138},"2025-10-13",88.75,1975200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-10",91.4,91.96,88.85,88.9,-2.5,-2.74,3339800,{"date":2099,"open":1188,"high":2100,"low":2073,"close":2091,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2091},"2025-10-09",91.47,1.53,1.7,3239400,{"date":2105,"open":781,"high":2077,"low":1451,"close":992,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":992},"2025-10-08",1.43,1.62,3688700,{"date":2110,"open":1134,"high":2111,"low":2112,"close":1876,"change":2063,"percent_change":1019,"volume":2113,"transactions":9,"vwap":1876},"2025-10-07",88.74,87.54,2504500,{"date":2115,"open":2116,"high":2117,"low":1475,"close":2038,"change":801,"percent_change":574,"volume":2118,"transactions":9,"vwap":2038},"2025-10-06",87.86,88.36,3519900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1950,"change":2063,"percent_change":1019,"volume":2124,"transactions":9,"vwap":1950},"2025-10-03",87.11,88.16,87.059998,3625900,{"date":2126,"open":1975,"high":1958,"low":1257,"close":1957,"change":2127,"percent_change":58,"volume":1728,"transactions":9,"vwap":1957},"2025-10-02",0.43,{"date":2129,"open":2130,"high":2131,"low":1596,"close":954,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":954},"2025-10-01",88.22,88.47,-1.54,-1.74,5350600,{"date":2136,"open":2137,"high":2138,"low":2028,"close":994,"change":1235,"percent_change":1236,"volume":2139,"transactions":9,"vwap":994},"2025-09-30",88.65,89.040001,4222400,{"date":2141,"open":806,"high":2060,"low":1580,"close":2142,"change":122,"percent_change":1322,"volume":2143,"transactions":9,"vwap":2142},"2025-09-29",88.71,3887500,{"date":2145,"open":2146,"high":1209,"low":2147,"close":1364,"change":1205,"percent_change":127,"volume":2148,"transactions":9,"vwap":1364},"2025-09-26",87.07,86.9,2432400,{"date":2150,"open":964,"high":2151,"low":1396,"close":2152,"change":1860,"percent_change":715,"volume":2153,"transactions":9,"vwap":2152},"2025-09-25",87.67,86.73,2799100,{"date":2155,"open":1444,"high":1459,"low":1250,"close":2156,"change":2157,"percent_change":206,"volume":2158,"transactions":9,"vwap":2156},"2025-09-24",87.15,-1.29,4254600,{"date":2160,"open":194,"high":1038,"low":808,"close":1876,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1876},"2025-09-23",-1.49,-1.66,4622300,{"date":2165,"open":2166,"high":1188,"low":1125,"close":1882,"change":1245,"percent_change":1061,"volume":2167,"transactions":9,"vwap":1882},"2025-09-22",89.53,4242800,{"date":2169,"open":1241,"high":1882,"low":2170,"close":2171,"change":1172,"percent_change":1909,"volume":2172,"transactions":9,"vwap":2171},"2025-09-19",88.67,89.57,13438500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":1243,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1243},"2025-09-18",93.25,93.89,88.63,-4.23,-4.54,9834700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":801,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-17",92.8,94.050003,92.55,93.099998,0.61,3168500,{"date":2190,"open":2191,"high":2192,"low":362,"close":2193,"change":2194,"percent_change":216,"volume":2195,"transactions":9,"vwap":2193},"2025-09-16",93,93.17,92.54,-0.32,5223800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":436,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-15",94.16,94.31,92.73,92.86,-1.16,4971200,{"date":2205,"open":661,"high":2206,"low":2176,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-12",96.14,93.95,-1.93,-2.01,2948500,{"date":2212,"open":2213,"high":2214,"low":615,"close":2215,"change":1982,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-11",94.72,96.16,95.88,1.29,2879000,{"date":2219,"open":2220,"high":1806,"low":691,"close":2221,"change":836,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-10",94.91,94.66,-0.23,2465800,{"date":2225,"open":2226,"high":2227,"low":615,"close":2228,"change":606,"percent_change":466,"volume":2229,"transactions":9,"vwap":2228},"2025-09-09",95.12,95.37,94.88,2653900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2107,"volume":2237,"transactions":9,"vwap":2235},"2025-09-08",93.83,95.050003,93.5,94.99,1.51,3879300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":299,"change":365,"percent_change":2243,"volume":2244,"transactions":9,"vwap":299},"2025-09-05",94.52,94.8,92.12,-0.87,3771400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":107,"percent_change":495,"volume":2251,"transactions":9,"vwap":2250},"2025-09-04",94.059998,94.4,93.66,94.3,3693400,{"date":2253,"open":2254,"high":383,"low":2255,"close":2256,"change":1445,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-03",93.59,92.87,93.77,0.19,1831700,{"date":2260,"open":631,"high":1838,"low":2261,"close":2254,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2254},"2025-09-02",92.9,-1.15,-1.21,3109100,{"date":2266,"open":2267,"high":2268,"low":392,"close":2269,"change":980,"percent_change":633,"volume":2270,"transactions":9,"vwap":2269},"2025-08-29",95.38,95.75,94.74,1742300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":288,"change":1061,"percent_change":356,"volume":2276,"transactions":9,"vwap":288},"2025-08-28",94.93,95.32,94.37,2018500,{"date":2278,"open":591,"high":2279,"low":276,"close":2280,"change":485,"percent_change":485,"volume":2281,"transactions":9,"vwap":2280},"2025-08-27",95.29,94.84,1967800,{"date":2283,"open":2198,"high":381,"low":2184,"close":2284,"change":43,"percent_change":2187,"volume":2285,"transactions":9,"vwap":2284},"2025-08-26",94.9,3019700,{"date":2287,"open":2288,"high":2289,"low":371,"close":2290,"change":675,"percent_change":1435,"volume":2291,"transactions":9,"vwap":2290},"2025-08-25",94.62,95.099998,94.32,1685100,{"date":2293,"open":2250,"high":2294,"low":2250,"close":2295,"change":1909,"percent_change":1649,"volume":2296,"transactions":9,"vwap":2295},"2025-08-22",95.45,94.75,2038400,{"date":2298,"open":652,"high":2299,"low":2300,"close":2301,"change":1352,"percent_change":554,"volume":2302,"transactions":9,"vwap":2301},"2025-08-21",94.58,93.92,93.96,1770200,{"date":2304,"open":1828,"high":2299,"low":630,"close":276,"change":504,"percent_change":1772,"volume":2305,"transactions":9,"vwap":276},"2025-08-20",2364700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2232,"change":78,"percent_change":1352,"volume":2311,"transactions":9,"vwap":2232},"2025-08-19",94.21,94.57,93.4,2594100,{"date":2313,"open":2314,"high":2273,"low":309,"close":2315,"change":216,"percent_change":524,"volume":2316,"transactions":9,"vwap":2315},"2025-08-18",94.68,94.34,2801600,{"date":2318,"open":2319,"high":2319,"low":269,"close":2314,"change":72,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2314},"2025-08-15",95.52,-0.75,2898900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":117,"percent_change":1220,"volume":2328,"transactions":9,"vwap":2327},"2025-08-14",95.69,96.31,95.14,95.4,2459300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":555,"volume":2336,"transactions":9,"vwap":2334},"2025-08-13",96.51,96.7,94.97,95.57,-0.56,3514900,{"date":2338,"open":2339,"high":2340,"low":266,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-12",97.19,97.44,96.13,-0.81,-0.84,3514800,{"date":2346,"open":444,"high":2347,"low":2348,"close":2349,"change":26,"percent_change":26,"volume":2350,"transactions":9,"vwap":2349},"2025-08-11",97.63,96.76,96.94,2126500,{"date":2352,"open":2349,"high":530,"low":2353,"close":2354,"change":1061,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-08",96.52,96.85,0.41,2570100,{"date":2358,"open":2359,"high":1785,"low":2360,"close":1614,"change":606,"percent_change":606,"volume":2361,"transactions":9,"vwap":1614},"2025-08-07",97.32,96.34,2792000,{"date":2363,"open":2364,"high":2332,"low":2324,"close":2365,"change":94,"percent_change":747,"volume":2366,"transactions":9,"vwap":2365},"2025-08-06",96.62,96.56,2352600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2360,"change":554,"percent_change":1163,"volume":2372,"transactions":9,"vwap":2360},"2025-08-05",97.040001,97.22,95.48,4212800,{"date":2374,"open":671,"high":2349,"low":2326,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-04",96.91,1.74,1.83,2328200,{"date":2380,"open":2381,"high":2381,"low":1819,"close":256,"change":918,"percent_change":436,"volume":2382,"transactions":9,"vwap":256},"2025-08-01",95.53,2846000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":747,"percent_change":112,"volume":2389,"transactions":9,"vwap":2388},"2025-07-31",96.099998,97.07,95.76,96.22,3449300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":227,"percent_change":228,"volume":2396,"transactions":9,"vwap":2395},"2025-07-30",96.029999,96.61,95.63,95.99,3244700,{"date":2398,"open":279,"high":2399,"low":256,"close":2400,"change":505,"percent_change":726,"volume":2401,"transactions":9,"vwap":2400},"2025-07-29",95.89,95.83,3517100,{"date":2403,"open":2404,"high":674,"low":269,"close":2326,"change":2064,"percent_change":1244,"volume":2405,"transactions":9,"vwap":2326},"2025-07-28",94.98,5123800,{"date":2407,"open":1799,"high":2326,"low":2408,"close":2280,"change":2409,"percent_change":2106,"volume":2410,"transactions":9,"vwap":2280},"2025-07-25",93.31,1.34,5276400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2234,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2234},"2025-07-24",89.75,95.49,89.6,5.22,5.91,8381800,{"date":2420,"open":2093,"high":1225,"low":2421,"close":2422,"change":2423,"percent_change":1656,"volume":2424,"transactions":9,"vwap":2422},"2025-07-23",87.93,88.28,-0.65,4750800,{"date":2426,"open":2427,"high":1138,"low":1968,"close":2082,"change":1994,"percent_change":544,"volume":2428,"transactions":9,"vwap":2082},"2025-07-22",89.16,2455800,{"date":2430,"open":330,"high":1882,"low":2142,"close":330,"change":1046,"percent_change":903,"volume":2431,"transactions":9,"vwap":330},"2025-07-21",2527800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":555,"percent_change":1164,"volume":2438,"transactions":9,"vwap":2437},"2025-07-18",90.64,90.69,86.36,89.37,7142300,{"date":2440,"open":2082,"high":1139,"low":1907,"close":2441,"change":877,"percent_change":1853,"volume":2442,"transactions":9,"vwap":2441},"2025-07-17",89.95,2265900,{"date":2444,"open":1465,"high":2445,"low":1209,"close":2138,"change":2187,"percent_change":505,"volume":1361,"transactions":9,"vwap":2138},"2025-07-16",89.12,{"date":2447,"open":331,"high":992,"low":2448,"close":1444,"change":1213,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1444},"2025-07-15",88.39,-1.37,2601500,{"date":2452,"open":1219,"high":2453,"low":2454,"close":2455,"change":748,"percent_change":2016,"volume":2456,"transactions":9,"vwap":2455},"2025-07-14",89.83,89.18,89.66,2104700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":987,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-11",90.27,90.37,89.33,89.41,-1.45,2433100,{"date":2466,"open":2453,"high":732,"low":1233,"close":2467,"change":127,"percent_change":180,"volume":2468,"transactions":9,"vwap":2467},"2025-07-10",90.73,3097000,{"date":2470,"open":798,"high":1170,"low":319,"close":2453,"change":17,"percent_change":2042,"volume":2471,"transactions":9,"vwap":2453},"2025-07-09",2233700,{"date":2473,"open":2474,"high":2475,"low":797,"close":1140,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1140},"2025-07-08",90.6,90.81,-1.96,-2.16,3246900,{"date":2480,"open":1044,"high":2481,"low":2482,"close":2483,"change":51,"percent_change":107,"volume":2484,"transactions":9,"vwap":2483},"2025-07-07",90.82,89.97,90.55,2426500,{"date":2486,"open":2037,"high":2487,"low":2488,"close":1032,"change":164,"percent_change":2187,"volume":2489,"transactions":9,"vwap":1032},"2025-07-03",90.35,89.5,1433300,{"date":2491,"open":2138,"high":940,"low":2492,"close":1058,"change":43,"percent_change":1260,"volume":2493,"transactions":9,"vwap":1058},"2025-07-02",88.52,3767600,{"date":2495,"open":330,"high":1232,"low":2038,"close":2496,"change":715,"percent_change":1352,"volume":2497,"transactions":9,"vwap":2496},"2025-07-01",88.94,3058400,{"date":2499,"open":1901,"high":1181,"low":2500,"close":790,"change":86,"percent_change":355,"volume":2501,"transactions":9,"vwap":790},"2025-06-30",88.73,3731500,{"date":2503,"open":2111,"high":2504,"low":1974,"close":1249,"change":505,"percent_change":1205,"volume":2505,"transactions":9,"vwap":1249},"2025-06-27",89.48,5368200,{"date":2507,"open":2117,"high":2142,"low":2508,"close":2448,"change":86,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2448},"2025-06-26",87.21,0.39,3230900,{"date":2512,"open":2170,"high":2025,"low":780,"close":1234,"change":1867,"percent_change":1616,"volume":2513,"transactions":9,"vwap":1234},"2025-06-25",2885800,{"date":2515,"open":2048,"high":1876,"low":2516,"close":2517,"change":2518,"percent_change":2043,"volume":2519,"transactions":9,"vwap":2517},"2025-06-24",87.16,88.12,1.39,3628300,{"date":2521,"open":1290,"high":2156,"low":1999,"close":2152,"change":1779,"percent_change":726,"volume":2522,"transactions":9,"vwap":2152},"2025-06-23",3940500,{"date":2524,"open":2525,"high":1941,"low":2526,"close":2527,"change":2528,"percent_change":1994,"volume":2529,"transactions":9,"vwap":2527},"2025-06-20",86.77,85.82,86.099998,-0.27,4502800,{"date":2531,"open":2532,"high":2533,"low":1410,"close":1212,"change":356,"percent_change":58,"volume":2534,"transactions":9,"vwap":1212},"2025-06-18",85.97,86.93,3162100,{"date":2536,"open":1574,"high":2537,"low":1944,"close":1371,"change":1656,"percent_change":2343,"volume":2538,"transactions":9,"vwap":1371},"2025-06-17",86.84,4647300,{"date":2540,"open":2541,"high":2542,"low":1387,"close":2543,"change":596,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-16",85.72,86.85,86.68,1.27,3833500,{"date":2547,"open":2548,"high":2436,"low":1313,"close":1356,"change":2549,"percent_change":1959,"volume":2550,"transactions":9,"vwap":1356},"2025-06-13",85.98,-1.31,3149200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2147,"change":2556,"percent_change":1094,"volume":2557,"transactions":9,"vwap":2147},"2025-06-12",86.6,87.17,85.94,0.11,2918800,{"date":2559,"open":2560,"high":1475,"low":1944,"close":1919,"change":1102,"percent_change":1649,"volume":2561,"transactions":9,"vwap":1919},"2025-06-11",86,3624500,{"date":2563,"open":1426,"high":2564,"low":2009,"close":2565,"change":356,"percent_change":58,"volume":2566,"transactions":9,"vwap":2565},"2025-06-10",86.11,86.07,3361600,{"date":2568,"open":815,"high":1384,"low":2569,"close":2570,"change":157,"percent_change":1345,"volume":2571,"transactions":9,"vwap":2570},"2025-06-09",84.85,85.65,3923100,{"date":2573,"open":1598,"high":2541,"low":2574,"close":815,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":815},"2025-06-06",84.52,1.61,1.92,2971600,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1094,"percent_change":227,"volume":2584,"transactions":9,"vwap":2583},"2025-06-05",84.07,84.15,83.33,84,3385700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1366,"percent_change":1367,"volume":2591,"transactions":9,"vwap":2590},"2025-06-04",83.9,84.45,83.8,83.87,2784400,{"date":2593,"open":2583,"high":2594,"low":2595,"close":900,"change":290,"percent_change":2222,"volume":2596,"transactions":9,"vwap":900},"2025-06-03",84.24,83.17,3433500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2583,"change":142,"percent_change":164,"volume":2602,"transactions":9,"vwap":2583},"2025-06-02",83.28,84.029999,82.72,1941600,{"date":2604,"open":2599,"high":2605,"low":2606,"close":2607,"change":227,"percent_change":2257,"volume":2608,"transactions":9,"vwap":2607},"2025-05-30",83.77,82.74,83.54,4803900,{"date":2610,"open":2611,"high":1328,"low":2612,"close":2613,"change":1380,"percent_change":1114,"volume":2614,"transactions":9,"vwap":2613},"2025-05-29",82.83,82.52,83.38,3610300,{"date":2616,"open":1335,"high":2617,"low":1326,"close":2618,"change":78,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-28",83.14,82.55,-0.61,2035900,{"date":2622,"open":2623,"high":2624,"low":1516,"close":2625,"change":793,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-27",82.27,83.31,83.059998,1.57,3853600,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":495,"percent_change":1172,"volume":2634,"transactions":9,"vwap":2633},"2025-05-23",80.19,82.31,80,81.78,3860000,{"date":2636,"open":1529,"high":2637,"low":2638,"close":2639,"change":495,"percent_change":1772,"volume":2640,"transactions":9,"vwap":2639},"2025-05-22",81.56,80.37,81.21,2655600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1389,"percent_change":2463,"volume":2647,"transactions":9,"vwap":2646},"2025-05-21",81.33,81.95,80.52,80.64,3337000,{"date":2649,"open":1337,"high":2650,"low":2651,"close":2652,"change":1046,"percent_change":1937,"volume":2653,"transactions":9,"vwap":2652},"2025-05-20",81.98,81.38,81.83,2071700,{"date":2655,"open":2656,"high":2623,"low":1336,"close":2657,"change":1366,"percent_change":1367,"volume":2658,"transactions":9,"vwap":2657},"2025-05-19",81.24,81.96,3293100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2662,"change":1397,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-16",81.45,81.9,80.95,0.76,5145000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":94,"percent_change":2063,"volume":2672,"transactions":9,"vwap":2671},"2025-05-15",80.7,81.44,80.51,81.28,4587200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":78,"percent_change":585,"volume":2679,"transactions":9,"vwap":2678},"2025-05-14",81.22,81.4,80.45,81.059998,11221700,{"date":2681,"open":1515,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":1853,"volume":2686,"transactions":9,"vwap":2684},"2025-05-13",82.2,80.76,81.57,0.82,4066400,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1085,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-12",81.52,81.54,79.66,80.75,1.94,6424400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1636,"percent_change":2063,"volume":2701,"transactions":9,"vwap":2700},"2025-05-09",79.099998,79.74,78.84,79.21,3913900,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2127,"percent_change":164,"volume":2708,"transactions":9,"vwap":2707},"2025-05-08",79.83,80.29,78.29,79,10938700,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":58,"percent_change":1779,"volume":2715,"transactions":9,"vwap":2714},"2025-05-07",78.25,79.080002,78.099998,78.57,2117400,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":606,"percent_change":1047,"volume":2722,"transactions":9,"vwap":2721},"2025-05-06",77.46,78.47,77.3,78.080002,1282500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1970,"percent_change":1970,"volume":2729,"transactions":9,"vwap":2728},"2025-05-05",77.6,78.58,77.33,78.19,1734600,{"date":2731,"open":1551,"high":2732,"low":2733,"close":2734,"change":1329,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-02",78.35,76.86,78.18,2.68,2353100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1867,"percent_change":1128,"volume":2743,"transactions":9,"vwap":2742},"2025-05-01",75.93,77.2,75.54,76.14,3005500,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2063,"percent_change":1245,"volume":2750,"transactions":9,"vwap":2749},"2025-04-30",74.83,76.41,74.11,76.21,2912800,{"date":2752,"open":2753,"high":2742,"low":2754,"close":2755,"change":1649,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-04-29",75.18,74.48,75.94,1.12,1791800,{"date":2759,"open":2760,"high":2755,"low":2761,"close":2762,"change":1235,"percent_change":544,"volume":2763,"transactions":9,"vwap":2762},"2025-04-28",75.59,74.51,75.099998,2842300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1397,"percent_change":1380,"volume":2770,"transactions":9,"vwap":2769},"2025-04-25",74.81,75.53,74.3,75.36,2810600,{"date":187,"open":2772,"high":2773,"low":183,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},72.099998,74.91,74.74,2.64,3.66,4057000]