[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NLR":3,"homepage-market-summary":30,"stock-historical-NLR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NLR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Uranium and Nuclear ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0523,3.1661,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},103.73,103.5,104.64,102.36,102.74,0.99,0.96,347590.280409,168.12,101.72,543306.3278105817,3,4815,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":22,"price":126,"is_up":11},"Energy","XLE",63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":116,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},75.32,507872,185373188.280456,36.87,"2025-04-23",[182,185,192,202,213,224,235,246,257,267,278,289,300,311,322,333,343,353,364,375,386,397,408,418,429,438,449,459,470,481,492,503,514,524,535,545,555,564,573,583,594,603,612,621,630,641,652,663,674,683,694,704,714,723,734,744,755,765,776,787,798,807,815,824,832,839,847,854,860,867,876,884,891,899,908,917,925,933,941,950,959,968,976,984,993,1002,1010,1019,1027,1034,1043,1051,1060,1069,1077,1086,1094,1100,1108,1116,1124,1132,1141,1149,1158,1167,1175,1184,1193,1202,1210,1219,1228,1237,1246,1255,1263,1271,1279,1286,1294,1303,1309,1317,1326,1335,1342,1350,1358,1365,1374,1383,1392,1399,1406,1415,1423,1431,1439,1447,1455,1464,1471,1479,1487,1495,1504,1513,1522,1529,1537,1546,1555,1564,1573,1582,1591,1599,1608,1616,1625,1633,1640,1648,1656,1664,1673,1682,1689,1698,1707,1716,1725,1733,1742,1751,1759,1768,1774,1781,1788,1794,1803,1811,1819,1827,1834,1842,1849,1858,1866,1874,1883,1890,1898,1905,1913,1921,1929,1938,1947,1952,1958,1965,1973,1980,1987,1993,1999,2008,2014,2021,2028,2035,2043,2051,2059,2068,2077,2085,2091,2097,2105,2113,2121,2128,2135,2143,2150,2156,2164,2171,2176,2185,2192,2200,2206,2214,2221,2228,2235,2243,2252,2260,2267,2274,2283,2290,2297,2305,2311,2320,2326,2334,2341,2348,2354,2360,2366,2371,2378,2386,2393,2401,2407,2416,2425,2432,2439,2447,2455,2462,2469,2477,2484,2490,2494,2502,2508,2516,2523,2531,2539,2547,2555,2561,2565,2572,2579,2587,2594,2603,2611,2618,2625,2634,2642,2649,2655,2662,2669,2673,2681,2688,2695,2702,2709,2714,2721,2728,2735,2743,2751,2757,2763,2770,2777,2785,2793,2800,2808,2816,2823,2831,2838,2845,2853,2858,2866,2873,2881,2890,2897,2905,2912,2921,2929,2937,2945,2953,2960,2968,2976,2985,2993,3000,3007,3015,3022,3030,3039,3046,3053,3061,3070,3077,3084,3092,3098,3105,3112,3118,3125,3132,3140],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},7129,103.9153,{"date":186,"open":187,"high":187,"low":20,"close":21,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",104.36,-0.01,443478.051652,7179,102.9585,{"date":193,"open":194,"high":195,"low":26,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",103.01,103.81,102.75,-0.71,-0.69,348124.571801,7574,102.5979,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",104.74,105.99,103.06,103.46,-0.68,-0.65,392575.361192,7512,104.0787,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",104.98,105.14,103.22,104.14,0.17,0.16,369323.134923,6617,103.9169,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",105.05,105.11,103.55,103.97,-1.81,-1.71,272509.501396,6756,104.3894,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",106.49,107.2,105.24,105.78,-0.44,-0.41,339527.685234,6148,105.83,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",108,108.3,105.6,106.22,-2.11,-1.95,344505.22952,6545,106.38,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",110.56,108.27,108.33,-3.62,-3.23,385957.962222,6633,108.9084,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",111.49,112.365,109.89,111.95,1.22,1.1,288554.849982,5943,111.4445,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",110.11,111.57,109.58,110.73,3.04,2.82,267447.806988,5881,110.5379,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",110.79,110.83,107.58,107.69,-2.88,-2.6,439954.731939,7468,108.2938,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",109.63,111.74,109,110.57,3.21,2.99,423938.4379,6157,110.4971,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",109.24,109.445,105.795,107.36,-0.96,-0.89,566986.986331,9373,107.5064,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",109.82,110,107.6955,108.32,-1.15,-1.05,366622.490625,6850,108.5117,{"date":334,"open":280,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",110.46,108.461,109.47,-3.75,-3.31,432179.026085,8294,109.6315,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",118.28,113.1701,113.22,-4.61,-3.91,304463.295761,7247,114.9992,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",120.29,121,117.74,117.83,-5.12,-4.16,489923.223444,7005,118.6695,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",123.75,124.99,122.2779,122.95,-0.62,-0.5,259731.902431,4865,123.487,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",121.78,125.44,121.615,123.57,3.62,3.02,282287.275643,6817,124.1791,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",118.61,120.355,118.1,119.95,0.76,0.64,264787.775118,4947,119.6852,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",118.85,120.3,118.04,119.19,2.16,1.85,254027.327106,5119,118.9123,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":274,"volume":415,"transactions":416,"vwap":417},"2026-09-02",116.02,117.945,114.96,117.03,1.27,247920.982219,5274,116.2589,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",116,117.24,114.26,115.76,-2.47,-2.09,348831.485357,6735,116.049,{"date":430,"open":401,"high":431,"low":432,"close":433,"change":434,"percent_change":130,"volume":435,"transactions":436,"vwap":437},"2026-08-31",119.17,117.93,118.23,0.11,278338.960744,5793,118.3852,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",125,125.46,117.76,118.12,-6.9,-5.52,571191.627926,9661,119.9341,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":135,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",124.72,125.6999,123.38,125.02,1.06,630542.283688,9075,124.837,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",124.92,128.6299,123.2,123.71,-0.31,-0.25,344555.019417,7957,124.7898,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",120.39,125.125,120,124.02,5.29,4.46,458067.23185,8265,123.3501,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",119.64,120.5,117.89,118.73,-1.21,-1.01,241684.587516,5885,118.9773,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",116.76,120.06,116.2986,119.94,5.39,4.71,348123.175378,6611,119.1459,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",115.92,116.8,113.2,114.55,-3.17,-2.69,290061.107695,6547,114.3876,{"date":515,"open":516,"high":517,"low":518,"close":517,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",115.67,117.72,114.76,3.27,2.86,307868.351423,6565,116.4641,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",116.17,117.649287,114.01,114.45,-3.9,-3.3,377718.091181,7228,114.9478,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":71,"volume":542,"transactions":543,"vwap":544},"2026-08-17",118.78,119.885,117.5,118.35,0.25,239385.907833,6099,118.6393,{"date":546,"open":547,"high":548,"low":549,"close":390,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",118.66,120.5508,117.8563,-0.42,-0.35,203258.745884,4716,119.0441,{"date":556,"open":557,"high":474,"low":558,"close":559,"change":560,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",118.83,117.0801,118.52,0,370098.586763,6211,118.6247,{"date":565,"open":566,"high":566,"low":567,"close":559,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",120.8,118.37,-0.66,-0.55,329143.113295,6291,119.2267,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",117.55,119.34,119.18,2.19,1.87,385909.139073,6803,118.6824,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",118.05,118.4699,116.58,116.99,-0.83,-0.7,427402.649909,8246,117.2139,{"date":595,"open":596,"high":433,"low":518,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",116.23,117.82,3.95,3.47,389250.093928,7427,117.2332,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":188,"percent_change":188,"volume":609,"transactions":610,"vwap":611},"2026-08-06",114.27,115.7125,112.7144,113.87,347493.53458,6039,114.4098,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":560,"percent_change":560,"volume":618,"transactions":619,"vwap":620},"2026-08-05",114.81,115.07,113.185,113.88,264091.807753,5708,114.0388,{"date":622,"open":507,"high":623,"low":624,"close":617,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",114.93,112.11,2.35,2.11,408353.35463,7180,113.5406,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",107.53,111.799,107.1218,111.53,4.7,4.4,351637.897853,7565,110.6048,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",109.73,110.29,105.2201,106.83,-1.53,-1.41,335565.078264,6676,107.4493,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",104.92,108.74,104.685,108.36,5.66,5.51,292726.467087,6150,107.3311,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",105.66,106,102.1301,102.7,-3.44,-3.24,486081.806229,8688,104.0167,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":262,"percent_change":531,"volume":680,"transactions":681,"vwap":682},"2026-07-28",107.5,107.75,103.7088,106.14,445215.057978,7728,105.8019,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",110.04,111.34625,107.8,109.76,1.66,1.54,255847.802327,5774,109.4289,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":339,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",111.2,111.212,107.61,108.1,-2.97,283513.778398,5826,108.8635,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",110.41,112.38,109.75,111.41,0.02,427608.121892,6865,111.2794,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":80,"volume":720,"transactions":721,"vwap":722},"2026-07-22",109.91,112.8795,111.39,2.31,520906.054124,7975,111.6528,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",106.37,109.25,106.17,109.08,4.01,3.82,569153.240651,8000,107.9637,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":45,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",105.25,106.05,104.3,105.07,0.83,373426.326566,6716,105.1627,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-17",102.89,105.89,101.92,104.2,-0.47,-0.45,452870.844601,8465,104.1793,{"date":756,"open":757,"high":248,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-16",107.92,103.84,104.67,-4.71,-4.31,678472.87811,12005,105.1715,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-15",111.35,112.4643,107.54,109.38,-1.99,-1.79,597798.497667,9754,109.7528,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",111.25,112.7722,110.27,111.37,1.89,1.73,486287.052466,8806,111.2183,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",112.66,112.68,109.01,109.48,-4.98,-4.35,439790.630499,9970,110.2794,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",114.32,115.29,113.11,114.46,1.39,1.23,321100,{"date":808,"open":624,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",114,112.010002,113.07,1.98,1.78,442800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",110.019997,112.050003,109.010002,111.089996,0.32,0.29,395400,{"date":825,"open":826,"high":623,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",114.34,109.88,110.77,-5.74,-4.93,629300,{"date":833,"open":423,"high":834,"low":835,"close":836,"change":837,"percent_change":72,"volume":838,"transactions":9,"vwap":836},"2026-07-06",118.080002,115.39,116.51,1.58,452500,{"date":840,"open":841,"high":842,"low":843,"close":623,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":623},"2026-07-02",116.16,119.72,113.44,0.06,0.05,402700,{"date":848,"open":849,"high":850,"low":508,"close":851,"change":852,"percent_change":317,"volume":853,"transactions":9,"vwap":851},"2026-07-01",116.5,118.5,114.87,-1.11,382400,{"date":855,"open":856,"high":836,"low":422,"close":857,"change":858,"percent_change":589,"volume":859,"transactions":9,"vwap":857},"2026-06-30",116.41,115.98,-0.97,396900,{"date":861,"open":862,"high":432,"low":863,"close":864,"change":865,"percent_change":101,"volume":866,"transactions":9,"vwap":864},"2026-06-29",117.84,114.65,116.95,0.65,376200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",115.5,117.96,115.3,116.3,-1.09,-0.93,307500,{"date":877,"open":878,"high":356,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",120.78,117.22,117.39,-2.06,-1.72,346700,{"date":885,"open":886,"high":886,"low":485,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",122.42,119.45,-2.95,-2.41,583000,{"date":892,"open":893,"high":894,"low":474,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",120.64,126.63,122.4,-2.15,-1.73,371700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",126.45,127,123.23,124.55,-2.39,-1.88,451500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",127.41,128.14999,125.36,126.94,2.29,1.84,474200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":845,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-17",125.51,127.79,124.32,124.65,0.04,372800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":648,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-16",125.47,128.23,124.54,124.6,-1.12,456000,{"date":934,"open":919,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",127.66,125.3,126.010002,4.06,3.33,554500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",121.16,123.22,120.66,121.95,1.01,0.84,281800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-11",117.26,121.44,116.050003,120.94,5.42,4.69,677900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-10",119,120.080002,115.18,115.52,-4.03,-3.37,796700,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",123.97,116.28,119.55,-3.67,-2.98,849000,{"date":977,"open":978,"high":979,"low":980,"close":944,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":944},"2026-06-08",124.97,125.5,122.61,1.11,0.91,638100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-05",130.28,130.42999,121.73,122.11,-9.46,-7.19,703000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-04",131.14999,132.13,129.78999,131.57001,-0.26,-0.2,385500,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",137.14999,131.089996,131.83,-6.34,-4.59,539900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",131.25,138.24001,130.17,138.17,6.32,4.79,691000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":873,"volume":1026,"transactions":9,"vwap":1024},"2026-06-01",131.42999,133.67999,129.5,131.85001,-1.45,408500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":188,"percent_change":188,"volume":1033,"transactions":9,"vwap":1032},"2026-05-29",133.020004,134.11,130.11,133.3,494600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-28",131.23,133.97,130.5,133.31,0.79,0.6,313800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":425,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-27",133.41,133.7,131.38,132.52,-1.55,601200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",133.39,135.66,133.14999,134.61,3.76,2.87,539300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",130.75,132.58,130.42,130.85001,0.9,0.69,351100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":626,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-21",127.9,131.34,126.5,129.95,1.65,508100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-20",126.53,128.47,125.25,127.84,2.78,2.22,484900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":424,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-19",126.59,126.72,123.58,125.059998,-1.94,483200,{"date":1095,"open":1062,"high":1062,"low":1096,"close":1097,"change":896,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-18",126.080002,127.53,-1.66,518700,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",132.57001,129.46001,129.67999,-4.92,-3.66,670000,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-14",136.33,132.50999,134.60001,-1.8,-1.32,531600,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-13",139.31,134.75999,136.39999,-3.5,-2.5,552600,{"date":1125,"open":1126,"high":1127,"low":1110,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-12",142.45,142.89999,139.89999,-5.75,-3.95,842900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-11",142.73,147.57001,140.94,145.64999,4.77,3.39,582600,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-08",144.88,140.42,140.88,-3.26,-2.26,503500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",148.45,149.3,143.31,144.14,-5.11,-3.42,840500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-06",143.63,149.46001,141.16,149.25,7.88,5.57,524400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":425,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-05",145.12,145.85001,140.78,141.37,-1.46,539500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-04",143.86,146,142.61,143.46001,-0.54,-0.38,313900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-01",144.60001,144.71001,142.60001,144,-1.97,-1.35,276200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-30",138.97,146.050003,138.39999,145.97,8.41,6.11,476700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1122,"volume":1209,"transactions":9,"vwap":1207},"2026-04-29",142,142.24001,137.17999,137.56,-3.53,252700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-28",144.21001,144.97,140.31,141.089996,-5.77,-3.93,381200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-27",144.62,147.23,144.020004,146.86,3.09,2.15,362600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-24",147.92999,147.97,143.36,143.77,-2.58,-1.76,309000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-23",148.91,150.5,143.48,146.35001,-1.83,-1.23,570700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-22",143.0099945,148.36,142.71001,148.17999,8.5,6.09,461100,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-21",146.67999,139.45,139.67999,-6.74,-4.6,484700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":821,"volume":1270,"transactions":9,"vwap":1268},"2026-04-20",144.7,146.67,143.029999,146.42,0.46,306600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":116,"volume":1278,"transactions":9,"vwap":1276},"2026-04-17",147.67999,149.23,145.2,145.96001,0.51,563900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1277,"percent_change":116,"volume":1285,"transactions":9,"vwap":1284},"2026-04-16",146.57001,147.24001,144.2,145.45,378600,{"date":1287,"open":1288,"high":1266,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-15",142.27,141.52,144.94,3.58,2.53,620600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-14",141.44,142.2,140.11,141.36,2.34,1.68,665700,{"date":1304,"open":1054,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":689,"volume":1308,"transactions":9,"vwap":1305},"2026-04-13",139.020004,134,2.27,377200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":71,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-10",136.60001,139.22,136.17,136.75,0.15,275400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-09",136.46001,139.0099945,135.25999,136.53999,-0.92,-0.67,359400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-08",137.89999,138.88,135.13,137.46001,6.12,4.66,497200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1072,"change":881,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1072},"2026-04-07",132.35001,132.38,129.080002,-1.54,296700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1000,"volume":1349,"transactions":9,"vwap":1347},"2026-04-06",134.22,134.98,132.080002,133.39999,-0.27,203700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":198,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-04-02",130.25,134.91,129.34,133.67,-0.51,227800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":149,"percent_change":161,"volume":1364,"transactions":9,"vwap":1363},"2026-04-01",134.71001,137.83,133.86,134.36,409400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-31",128.60001,133.24001,128.38,133.19,6.05,4.76,463700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",131.37,132.24001,125.78,127.14,-2.99,-2.3,447000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-27",129.86,132.46001,129.25999,130.13,-0.36,-0.28,306900,{"date":1393,"open":1306,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":794,"volume":1398,"transactions":9,"vwap":1396},"2026-03-26",134.94,130.38,130.49001,-5.94,347600,{"date":1400,"open":1401,"high":1197,"low":1402,"close":1403,"change":938,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-25",136.58,135.67,136.42999,3.07,334600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-24",129.53,133.11,129.42999,132.37,0.52,0.39,275000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1024,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1024},"2026-03-23",129.75999,133.62,129.16,4.03,3.15,655600,{"date":1424,"open":1425,"high":1426,"low":1088,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-20",133.71001,134.27,127.82,-5.8,-4.34,539600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1418,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1418},"2026-03-19",132.87,135.10001,129.62,-2.14,-1.58,389500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-18",137.84,138.72,135.75999,-3.78,-2.71,388600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1075,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-17",138.59,140.63,137.74001,139.53999,1.2,700600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-16",138.42999,138.61,135.33,137.89,1.26,0.92,437600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":700,"volume":1470,"transactions":9,"vwap":1468},"2026-03-13",141.53,143.10001,136.63,-4.18,321800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":465,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-12",140.44,142.23,138.14,140.81,-0.22,278400,{"date":1480,"open":1179,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-11",143.96001,140.21001,141.12,-1.75,-1.22,269700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":404,"volume":1494,"transactions":9,"vwap":1492},"2026-03-10",140.97,146.32001,140.72,142.87,2.59,462000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-09",133.35001,140.33,132.97,140.28,4.27,3.14,454700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-06",137.41,140.78999,135.3,136.0099945,-3.43,-2.46,479600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-05",144.31,144.41,137.029999,139.44,-6.5,-4.45,530400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1307,"percent_change":837,"volume":1528,"transactions":9,"vwap":1527},"2026-03-04",145.27,146.61,141.72,145.94,393400,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-03",145.81,138.57001,143.67,-10.16,-6.6,777800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-02",146.3,154.25999,146.14999,153.83,5.56,3.75,610600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-27",147.36,149.24001,146.55,148.27,-1.47,-0.98,330100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-26",149.96001,150.25,144.89,149.74001,-1.19,-0.79,635400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-25",152.12,153.2,150.58,150.92999,0.4,0.27,430900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-24",146.2,150.63,143.5,150.53,4.24,2.9,518200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-23",147,148,144.53,146.28999,-2.12,-1.43,379500,{"date":1592,"open":1585,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-20",151.5,145.71001,148.41,0.5,0.34,497800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-19",145,148.5,143.3,147.91,2.05,1.41,482800,{"date":1609,"open":1610,"high":1611,"low":1577,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-18",144.089996,147.35001,145.86,3.4,2.39,491600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-17",141.020004,143.24001,138.10001,142.46001,0.44,0.31,357600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":166,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-13",141.45,144.25,138.16,142.020004,0.14,540900,{"date":1634,"open":1635,"high":1635,"low":1144,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-12",146.77,141.82001,-4.56,-3.12,459900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":156,"volume":1647,"transactions":9,"vwap":1645},"2026-02-11",148.28,149.080002,142.0099945,146.38,0.97,573500,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-10",148.86,145.34,145.41,-3.51,-2.36,478000,{"date":1657,"open":1658,"high":1643,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-09",142.58,141.57001,148.92,6.15,4.31,516500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-06",139.14,143.039993,137.55,142.77,7.43,5.49,776300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-05",137.94,141.14,135.22,135.34,-6.67,-4.7,972400,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1644,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1644},"2026-02-04",152.78999,137.28999,-9.68,-6.38,1150500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-03",149.28999,152.89,147.49001,151.69,6.97,4.82,797100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-02",148.62,150.31,143.78,144.72,-3.98,-2.68,751400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-30",154.10001,157.63,146.39999,148.7,-9.74,-6.15,964700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-29",164.78,165.21001,152.35001,158.44,-5.93,-3.61,1379500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1165,"volume":1732,"transactions":9,"vwap":1730},"2026-01-28",158.64,164.69,157,164.37,8.67,1219900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-27",150.33,156.029999,148.34,155.7,7.19,4.84,860800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-26",155.19,157.61,148.16,148.50999,-4.28,-2.8,1108100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1684,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1684},"2026-01-23",153.53,153.63,150.7,-0.13,-0.09,642800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-22",152.95,154.19,150.25999,152.92,1.88,1.24,1045800,{"date":1769,"open":1770,"high":1771,"low":1539,"close":1772,"change":477,"percent_change":284,"volume":1773,"transactions":9,"vwap":1772},"2026-01-21",151.94,153,151.039993,997800,{"date":1775,"open":1776,"high":1593,"low":1777,"close":1778,"change":1779,"percent_change":1114,"volume":1780,"transactions":9,"vwap":1778},"2026-01-20",147.5,145.64,146.58,-1.96,928900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":599,"percent_change":1614,"volume":1787,"transactions":9,"vwap":1786},"2026-01-16",146.66,149.57001,145.14999,148.53999,812800,{"date":1789,"open":1790,"high":1585,"low":1467,"close":1791,"change":1041,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-15",145.020004,145.070007,0.42,858700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-14",141.17999,145.69,138.78999,144.47,3.63,2.58,762900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1049,"volume":1810,"transactions":9,"vwap":1808},"2026-01-13",143.89999,143.94,140.64,140.84,-2.22,535600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1765,"volume":1818,"transactions":9,"vwap":1816},"2026-01-12",141.42999,143.47,139.88,143.059998,2.64,550600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1144,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1144},"2026-01-09",143.98,145.33,139.62,2.21,1.6,736100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1485,"percent_change":1833,"volume":1325,"transactions":9,"vwap":1832},"2026-01-08",139.080002,139.5,136.98,138.21001,-0.87,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1277,"volume":1841,"transactions":9,"vwap":1839},"2026-01-07",138.020004,139.94,137.2,139.42999,0.71,468800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1442,"change":1757,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1442},"2026-01-06",138.73,139.37,135.89999,-0.06,814500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-05",136.22,139.059998,134.47,138.81,5.77,4.34,881600,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-02",125.18,133.42999,133.039993,8.84,7.12,826000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1571,"volume":1873,"transactions":9,"vwap":1871},"2025-12-31",123.99,125.19,123.53,124.2,0.33,434900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-30",125.83,126.019997,123.85,123.87,-2.05,-1.63,358800,{"date":1884,"open":1885,"high":1886,"low":440,"close":1887,"change":86,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-29",125.32,128.82001,125.92,-0.63,320300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1089,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1089},"2025-12-26",128.92,128.98,125.84,-1.92,-1.49,319300,{"date":1899,"open":1900,"high":1901,"low":902,"close":1902,"change":1315,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-24",128.16,128.89,128.64,0.12,288900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":821,"volume":1912,"transactions":9,"vwap":1910},"2025-12-23",127.69,130.23,127.42,128.49001,0.41,386800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":252,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-22",129.24001,130.10001,127.49,128.080002,-1.62,435200,{"date":1922,"open":1079,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-19",131.39,126.35,130.19,5.06,4.04,839100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-18",124,125.9,123.45,125.13,3.45,2.84,454500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-17",126.76,127.64,121.58,121.68,-4.46,-3.54,392500,{"date":1948,"open":1949,"high":1909,"low":1950,"close":1951,"change":1389,"percent_change":1390,"volume":1033,"transactions":9,"vwap":1951},"2025-12-16",124.62,124.099998,126.14,{"date":1953,"open":1065,"high":1954,"low":1073,"close":1073,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1073},"2025-12-15",131.78,-3.29,-2.53,636000,{"date":1959,"open":1620,"high":1960,"low":1961,"close":997,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":997},"2025-12-12",138.12,129.25,-8.35,-6.04,509800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1475,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1475},"2025-12-11",133.75999,138.31,132.32001,4.17,3.11,425200,{"date":1974,"open":1975,"high":1353,"low":1976,"close":1037,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1037},"2025-12-10",134.75,130.60001,-0.82,-0.61,561500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1872,"percent_change":541,"volume":1986,"transactions":9,"vwap":1985},"2025-12-09",133.47,135.77,132.44,134.78999,369500,{"date":1988,"open":1851,"high":1989,"low":1053,"close":1990,"change":197,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-12-08",136.23,134.46001,-0.53,347100,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":530,"percent_change":1749,"volume":1998,"transactions":9,"vwap":1997},"2025-12-05",139.53,134.67,135.17,484600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-04",132.8,139.85001,131.36,139.070007,5.97,4.49,887500,{"date":2009,"open":2010,"high":1368,"low":2011,"close":2012,"change":28,"percent_change":719,"volume":2013,"transactions":9,"vwap":2012},"2025-12-03",130.58,128.8,133.10001,619000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1916,"change":520,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1916},"2025-12-02",128.67999,131.19,128.41,2.25,413100,{"date":2022,"open":2023,"high":2024,"low":902,"close":2025,"change":2026,"percent_change":252,"volume":2027,"transactions":9,"vwap":2025},"2025-12-01",128.59,129.2,127.24,-2.74,261900,{"date":2029,"open":1385,"high":2030,"low":1886,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-28",130.74001,129.98,1.64,1.28,368000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1765,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-26",128,129.050003,126.87,128.34,1.49,279100,{"date":2044,"open":441,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-25",126.62,121.57,126.46,1.12,0.89,391100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":1818,"transactions":9,"vwap":2056},"2025-11-24",121.43,125.66,120.92,125.34,4.32,3.57,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-21",121.45,121.97,117.6,121.019997,-1.6,-1.3,1520200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-20",133.28,133.8,122.58,122.62,-6.98,-5.39,761700,{"date":2078,"open":2079,"high":2080,"low":902,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-19",128.089996,131.41,129.60001,3.16,2.5,458700,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":1631,"percent_change":434,"volume":2090,"transactions":9,"vwap":2089},"2025-11-18",124.019997,127.99,126.44,500400,{"date":2092,"open":1918,"high":1104,"low":2093,"close":2094,"change":2095,"percent_change":881,"volume":2096,"transactions":9,"vwap":2094},"2025-11-17",125.2,126.3,-2.66,519500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":488,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-14",125.35,131.47,124.5,128.96001,-0.78,724300,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-13",135.75,129.35001,129.97,-6.75,-4.94,730900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":821,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-11-12",137.21001,138.7,134.92,136.72,0.23,497400,{"date":2122,"open":2123,"high":2123,"low":2124,"close":1120,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1120},"2025-11-11",138.48,134.81,-3.25,-2.33,661000,{"date":2129,"open":2130,"high":1204,"low":2131,"close":2132,"change":285,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-11-10",141.89,137.36,139.64999,2.06,900100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":455,"volume":2142,"transactions":9,"vwap":2140},"2025-11-07",130.34,136.85001,128.75999,136.83,1.44,1483800,{"date":2144,"open":2145,"high":2145,"low":1119,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-06",140.75999,135.39,-6.66,-4.69,879200,{"date":2151,"open":2152,"high":1821,"low":2153,"close":2154,"change":188,"percent_change":188,"volume":2155,"transactions":9,"vwap":2154},"2025-11-05",142.72,141.39,142.050003,650900,{"date":2157,"open":2158,"high":1178,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-04",143.57001,141.84,142.059998,-6.89,-4.63,675700,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":1714,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-11-03",154.42,148.81,148.95,-3.97,595200,{"date":2172,"open":1721,"high":1721,"low":1684,"close":2173,"change":2174,"percent_change":1484,"volume":2175,"transactions":9,"vwap":2173},"2025-10-31",155.10001,-2.76,744500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-30",157.24001,158.98,154.16,157.86,0.3,0.19,689000,{"date":2186,"open":2187,"high":2188,"low":1720,"close":2189,"change":1579,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-29",155.33,160.98,157.56,2.77,1175000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1739,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-28",151.53,155.85001,149,153.32001,4.92,846300,{"date":2201,"open":2202,"high":2202,"low":1816,"close":2203,"change":2204,"percent_change":1244,"volume":2205,"transactions":9,"vwap":2203},"2025-10-27",149.89999,146.13,-1.82,664400,{"date":2207,"open":2208,"high":2209,"low":1601,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-24",146.8,148.85001,147.95,4.88,3.41,707500,{"date":2215,"open":2154,"high":2216,"low":2217,"close":2218,"change":1614,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-23",144.52,140.39999,143.070007,1.7,612800,{"date":2222,"open":2223,"high":1248,"low":2224,"close":2225,"change":2226,"percent_change":425,"volume":2227,"transactions":9,"vwap":2225},"2025-10-22",140.71001,136.56,140.67999,-3.01,1763500,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":793,"volume":2234,"transactions":9,"vwap":2232},"2025-10-21",149.97,142.62,143.69,-7.53,1087600,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-20",154.95,148.0099945,151.22,-0.23,-0.15,733700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-17",154,156.3,148.020004,151.45,-6.02,-3.82,862700,{"date":2253,"open":2254,"high":2255,"low":1729,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-16",166.45,167.58,157.47,-5.62,-3.45,1012800,{"date":2261,"open":2262,"high":25,"low":2263,"close":2264,"change":2265,"percent_change":782,"volume":2266,"transactions":9,"vwap":2264},"2025-10-15",165.75999,156.71001,163.089996,3.03,1470100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1138,"percent_change":1404,"volume":2273,"transactions":9,"vwap":2272},"2025-10-14",155.69,163,150.089996,160.059998,1397000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-13",153.34,158.83,152.91,155.28999,8.69,5.93,1155500,{"date":2284,"open":1693,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1182,"volume":2289,"transactions":9,"vwap":2287},"2025-10-10",155.72,146.25,146.60001,-0.56,1298600,{"date":2291,"open":2292,"high":2293,"low":1187,"close":2294,"change":2295,"percent_change":981,"volume":2296,"transactions":9,"vwap":2294},"2025-10-09",147.83,149.37,147.16,1.62,966000,{"date":2298,"open":2299,"high":2300,"low":1154,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-08",147.32001,147.87,145.53999,-0.17,-0.12,729800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":1594,"change":2119,"percent_change":220,"volume":2310,"transactions":9,"vwap":1594},"2025-10-07",147.3,150.67999,143.53,1000600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-06",144.24001,148.14999,143.49001,145.48,4.09,2.89,971400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2153,"change":371,"percent_change":551,"volume":2325,"transactions":9,"vwap":2153},"2025-10-03",142.080002,143.99001,139.28,831300,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2130,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2130},"2025-10-02",139.97,141.92999,137.10001,4.38,3.19,894000,{"date":2335,"open":2336,"high":2337,"low":1112,"close":2338,"change":2339,"percent_change":72,"volume":2340,"transactions":9,"vwap":2338},"2025-10-01",135.63,138.42,137.50999,1.86,901000,{"date":2342,"open":2343,"high":2131,"low":2344,"close":2345,"change":852,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-30",136.44,135.050003,135.64999,-0.81,742600,{"date":2349,"open":1329,"high":1329,"low":2350,"close":2351,"change":2352,"percent_change":1413,"volume":2353,"transactions":9,"vwap":2351},"2025-09-29",135.60001,136.75999,0.53,547400,{"date":2355,"open":1506,"high":2356,"low":1434,"close":1989,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1989},"2025-09-26",139.39999,-0.88,-0.64,503600,{"date":2361,"open":2362,"high":2363,"low":1976,"close":2364,"change":2365,"percent_change":22,"volume":2340,"transactions":9,"vwap":2364},"2025-09-25",132.2,138,137.11,1.34,{"date":2367,"open":1676,"high":2368,"low":2345,"close":1983,"change":1106,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1983},"2025-09-24",141.85001,-2.62,599100,{"date":2372,"open":2373,"high":1483,"low":2374,"close":1839,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1839},"2025-09-23",140.52,137.8,-0.6,-0.43,904300,{"date":2379,"open":2380,"high":2223,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-22",137.13,133.5,140.029999,2.67,1.94,985800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2131,"change":2391,"percent_change":498,"volume":2392,"transactions":9,"vwap":2131},"2025-09-19",130.75999,137.97,130.0099945,7.03,1025500,{"date":2394,"open":2395,"high":2396,"low":894,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-18",129.13,130.96001,130.33,2.97,2.33,771800,{"date":2402,"open":2403,"high":911,"low":2404,"close":2405,"change":821,"percent_change":541,"volume":2406,"transactions":9,"vwap":2405},"2025-09-17",127.31,125.59,127.36,542800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-16",129.64,130.2,126.13,127.040001,-3.68,-2.82,645600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-15",123.76,130.87,122.34,130.72,8.34,6.81,1067700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":328,"percent_change":874,"volume":2431,"transactions":9,"vwap":2430},"2025-09-12",123.25,123.48,121.5,122.38,286300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":1870,"change":2437,"percent_change":1570,"volume":2438,"transactions":9,"vwap":1870},"2025-09-11",123.27,124.77,122.21,0.49,535200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":982,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-10",122.39,124.56,122.13,123.040001,0.75,421600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2443,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2443},"2025-09-09",120.87,122.82,119.79,1.42,1.18,321200,{"date":2456,"open":497,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2295,"volume":2461,"transactions":9,"vwap":2459},"2025-09-08",120.95,118.94,120.71,1.93,397500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":537,"change":2467,"percent_change":1269,"volume":2468,"transactions":9,"vwap":537},"2025-09-05",119.23,119.71,116.059998,0.54,373400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":329,"volume":2476,"transactions":9,"vwap":2474},"2025-09-04",120.12,120.2,117.3,118.24,-1.26,243300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":455,"percent_change":2049,"volume":2483,"transactions":9,"vwap":2482},"2025-09-03",119.21,120.34,118.089996,119.5,424200,{"date":2485,"open":856,"high":2486,"low":2487,"close":2486,"change":2488,"percent_change":87,"volume":2489,"transactions":9,"vwap":2486},"2025-09-02",118.44,114.29,-0.29,354900,{"date":2491,"open":2492,"high":886,"low":597,"close":486,"change":1390,"percent_change":87,"volume":2493,"transactions":9,"vwap":486},"2025-08-29",120.51,403300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1084,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-28",117.54,119.87,116.9,119.010002,1.9,475800,{"date":2503,"open":2458,"high":2458,"low":2504,"close":2505,"change":2506,"percent_change":1779,"volume":2507,"transactions":9,"vwap":2505},"2025-08-27",116.71,116.79,-2.34,445100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1139,"volume":2515,"transactions":9,"vwap":2513},"2025-08-26",116.44,120.76,116.19,119.13,3.91,787100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":844,"percent_change":845,"volume":2522,"transactions":9,"vwap":2521},"2025-08-25",115.87,116.54,114.43,115.22,396100,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":636,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-08-22",112.32,115.8,111.26,115.16,4.25,335400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":335,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":335},"2025-08-21",110.099998,110.89,109.44,1.77,1.63,378800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":1076,"transactions":9,"vwap":2544},"2025-08-20",109.13,109.55,107.13,108.69,-1.29,-1.17,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-19",115.34,109.51,109.98,-5.68,-4.91,451200,{"date":2556,"open":2557,"high":2557,"low":826,"close":2558,"change":2559,"percent_change":1757,"volume":2560,"transactions":9,"vwap":2558},"2025-08-18",115.82,115.66,-0.1,322600,{"date":2562,"open":2563,"high":2563,"low":843,"close":423,"change":1000,"percent_change":2302,"volume":2564,"transactions":9,"vwap":423},"2025-08-15",116.31,273300,{"date":2566,"open":2567,"high":879,"low":2568,"close":2569,"change":2570,"percent_change":140,"volume":2571,"transactions":9,"vwap":2569},"2025-08-14",115.86,115.19,115.96,-0.4,254000,{"date":2573,"open":2574,"high":2574,"low":963,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-13",120.07,116.36,-2.83,-2.37,513400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":402,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":402},"2025-08-12",117.88,119.38,116.64,1.82,1.55,289700,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":209,"percent_change":569,"volume":2593,"transactions":9,"vwap":2592},"2025-08-11",118.65,119.26,115.7,117.37,362100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-08",120.099998,121.83,117.69,118.019997,-1.28,-1.07,343000,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-07",121.07,117.63,119.3,-1.24,-1.03,665200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":455,"percent_change":2049,"volume":2617,"transactions":9,"vwap":2616},"2025-08-06",120.67,122.27,119.75,120.54,585100,{"date":2619,"open":433,"high":2596,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-05",117.010002,119.48,3.08,2.65,696600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-04",113.47,116.43,113.23,116.4,4.35,3.88,688900,{"date":2635,"open":2636,"high":2637,"low":2638,"close":818,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":818},"2025-08-01",111.48,112.63,108.75,-2.55,-2.23,428700,{"date":2643,"open":2644,"high":2630,"low":2645,"close":2646,"change":1114,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-07-31",116.35,113.7,114.6,-1.14,429800,{"date":2650,"open":2651,"high":2652,"low":2653,"close":505,"change":1389,"percent_change":465,"volume":2654,"transactions":9,"vwap":505},"2025-07-30",115.88,117.52,114.8,314300,{"date":2656,"open":2657,"high":2658,"low":2659,"close":971,"change":1809,"percent_change":2660,"volume":2661,"transactions":9,"vwap":971},"2025-07-29",118.71,119.059998,115.53,-1.87,334800,{"date":2663,"open":2664,"high":2664,"low":2665,"close":850,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":850},"2025-07-28",120.62,116.77,-2.45,-2.03,765400,{"date":2670,"open":962,"high":2671,"low":540,"close":2457,"change":1911,"percent_change":1597,"volume":2672,"transactions":9,"vwap":2457},"2025-07-25",121.41,429700,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2616,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2616},"2025-07-24",118.3,121.059998,117.51,2.69,2.28,586200,{"date":2682,"open":2644,"high":2683,"low":869,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-23",118.42,117.85,2.6,2.26,508200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1277,"percent_change":1622,"volume":2694,"transactions":9,"vwap":2693},"2025-07-22",115.029999,115.78,112.71,115.25,487500,{"date":2696,"open":2697,"high":961,"low":2698,"close":2699,"change":905,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-21",118.97,114.089996,114.74,-2.04,555600,{"date":2703,"open":2704,"high":2705,"low":2528,"close":2706,"change":1825,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-18",116.6,117.79,117.13,1.38,394100,{"date":2710,"open":2711,"high":841,"low":2712,"close":2659,"change":981,"percent_change":1646,"volume":2713,"transactions":9,"vwap":2659},"2025-07-17",114.42,113.64,570800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2711,"change":2719,"percent_change":520,"volume":2720,"transactions":9,"vwap":2711},"2025-07-16",111.86,114.62,110.69,3.18,638500,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":140,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-15",112.52,109.36,111.24,-0.3,553100,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2212,"percent_change":1421,"volume":2734,"transactions":9,"vwap":2733},"2025-07-14",108.37,111.63,107.25,111.58,651400,{"date":2736,"open":245,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-11",108.66,105.3,108.17,1.53,1.43,654600,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":1606,"volume":2750,"transactions":9,"vwap":2748},"2025-07-10",105.95,106.89,104.13,106.64,1.48,354800,{"date":2752,"open":2753,"high":2753,"low":2754,"close":2755,"change":873,"percent_change":2609,"volume":2756,"transactions":9,"vwap":2755},"2025-07-09",105.8,104.050003,105.16,407900,{"date":2758,"open":726,"high":726,"low":2759,"close":2760,"change":295,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-07-08",105.13,106.25,-2.64,337900,{"date":2764,"open":2765,"high":2766,"low":666,"close":2541,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2541},"2025-07-07",108.010002,109.27,0.62,0.57,412000,{"date":2771,"open":2772,"high":2544,"low":2773,"close":2774,"change":130,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-07-03",108.059998,107.029999,108.51,0.08,238100,{"date":2778,"open":294,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-02",108.54,106.5,108.42,0.8,0.74,299200,{"date":2786,"open":2787,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-01",110.44,106.72,107.62,-3.56,-3.2,567300,{"date":2794,"open":2795,"high":2731,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":1183,"transactions":9,"vwap":2797},"2025-06-30",110.34,108.64,111.18,1.76,1.61,{"date":2801,"open":2802,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-06-27",112.41,108.18,109.42,-1.33,-1.2,342600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":95,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-06-26",109.17,110.98,107.88,110.75,2.01,328100,{"date":2817,"open":2818,"high":2818,"low":249,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-06-25",111.54,108.57,-2.44,-2.2,379900,{"date":2824,"open":2825,"high":2826,"low":2737,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-06-24",109.45,111.32,111.010002,2.85,2.63,416900,{"date":2832,"open":2833,"high":2766,"low":2834,"close":2835,"change":981,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-06-23",107.45,105.65,108.16,1.04,444900,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2842,"change":1243,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-20",110.63,106.78,107.050003,-1.68,387700,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":161,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-06-18",109.029999,109.43,107.68,108.88,0.81,340500,{"date":2854,"open":2855,"high":2855,"low":2856,"close":248,"change":1235,"percent_change":2065,"volume":2857,"transactions":9,"vwap":248},"2025-06-17",111.45,107,442900,{"date":2859,"open":2860,"high":2861,"low":2862,"close":688,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":688},"2025-06-16",109.78,112.91,108.91,4.73,4.5,713300,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":466,"percent_change":87,"volume":2872,"transactions":9,"vwap":2871},"2025-06-13",104.59,106.39,103.3,105.029999,307400,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":1903,"volume":2880,"transactions":9,"vwap":2878},"2025-06-12",105,107.4,104.010002,105.28,0.13,481000,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-11",100.93,105.63,100.11,105.15,5.81,5.85,631400,{"date":2891,"open":668,"high":668,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-06-10",98.24,99.34,-2.61,-2.56,569200,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":914,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-06-09",101.099998,102.87,100,101.95,2.3,662900,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2908,"change":1605,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-06-06",98.45,99.66,97.010002,2.1,232700,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-06-05",99.18,99.33,96.94,97.61,-0.94,-0.95,202600,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-06-04",99.32,99.44,96.9,98.55,-0.19,483900,{"date":2930,"open":2931,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-03",101.69,98.21,98.74,1.75,1.8,696100,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":1000,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-06-02",96.31,97.65,96.24,96.99,-0.21,270800,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-30",96.39,97.68,95.41,97.19,-0.07,264400,{"date":2954,"open":2955,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":905,"volume":2959,"transactions":9,"vwap":2957},"2025-05-29",100.54,96.68,97.26,-2.38,408600,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-05-28",99.62,101.11,99,99.64,-0.39,287200,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1404,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-05-27",98.79,100.080002,97.83,100.029999,3.17,716200,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-05-23",93.74,97.66,92.25,96.96,8.77,9.94,898500,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":1412,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-22",86.85,88.7,86.3,88.19,0.59,157000,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":750,"percent_change":1991,"volume":2999,"transactions":9,"vwap":2998},"2025-05-21",87.89,89.59,87.11,87.67,122700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":465,"percent_change":551,"volume":3006,"transactions":9,"vwap":3005},"2025-05-20",88.47,88.58,87.24,88.14,106200,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":1570,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},"2025-05-19",86.86,88.46,86.089996,88.45,0.45,131300,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":188,"percent_change":188,"volume":3021,"transactions":9,"vwap":3020},"2025-05-16",88.5,88.56,87.26,88.050003,90100,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":821,"volume":3029,"transactions":9,"vwap":3027},"2025-05-15",87.099998,88.24,86.58,88.059998,0.28,200700,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-14",87.43,88.25,87.12,87.78,1.14,1.32,144200,{"date":3040,"open":3041,"high":3042,"low":3041,"close":3043,"change":2798,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-05-13",85.25,87.21,86.64,2.07,159800,{"date":3047,"open":3048,"high":3048,"low":3049,"close":3050,"change":1570,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-05-12",86.78,84.57,84.88,0.47,155900,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":273,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3058},"2025-05-09",83.85,84.72,83.010002,84.48,1.47,116700,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-08",84.5,84.94,83.19,83.26,-0.49,-0.59,86900,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":1792,"percent_change":1596,"volume":3076,"transactions":9,"vwap":3075},"2025-05-07",83.69,84.26,82.5,83.75,235300,{"date":3078,"open":3079,"high":3080,"low":3079,"close":3081,"change":3082,"percent_change":382,"volume":3083,"transactions":9,"vwap":3081},"2025-05-06",79.84,83.56,83.33,2.44,111300,{"date":3085,"open":3086,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-05-05",81.38,80.18,80.89,-0.74,-0.91,74800,{"date":3093,"open":3094,"high":3074,"low":3095,"close":3096,"change":1075,"percent_change":2133,"volume":3097,"transactions":9,"vwap":3096},"2025-05-02",81.69,81.029999,81.63,75500,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":2836,"percent_change":3037,"volume":3104,"transactions":9,"vwap":3103},"2025-05-01",79.92,80.91,79.54,79.98,57800,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3108,"change":3110,"percent_change":2918,"volume":3111,"transactions":9,"vwap":3108},"2025-04-30",78.3,78.94,77.43,-0.75,49900,{"date":3113,"open":3114,"high":3114,"low":3115,"close":3116,"change":1623,"percent_change":1413,"volume":3117,"transactions":9,"vwap":3116},"2025-04-29",80,78.91,79.69,101400,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3121,"change":3123,"percent_change":2935,"volume":3124,"transactions":9,"vwap":3121},"2025-04-28",78.31,79.38,77.46,1.4,74300,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":2570,"percent_change":1356,"volume":3131,"transactions":9,"vwap":3130},"2025-04-25",78.29,78.35,77.32,77.98,69000,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":1493,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3137},"2025-04-24",76.33,78.48,76.3,78.38,3.42,69700,{"date":180,"open":3141,"high":3142,"low":176,"close":3143,"change":3028,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3143},75.51,76.74,75.79,0.37,73400]