[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSIT":3,"homepage-market-summary":30,"stock-historical-NSIT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NSIT","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},"Insight Enterprises Inc","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Insight Enterprises Inc is a Fortune IT provider engaged in helping businesses of all sizes, large enterprises, government agencies, schools, and healthcare organizations. The company has three geographic operating segments: North America, EMEA, and APAC. It generates maximum revenue from the North America segment. The company provides digital workplace, cloud\u002Fdata center transformation, IT modernization, Cyber Security and supply chain optimization solutions and services.","14,505","Chandler, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},159.49,159.39,161.05,159.09,0.1,0.06,214363.584382,9037,159.7913,168.5003,63.62,439383.1499842908,91.4,7977,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},407429,148711570.646057,15.93,"2025-04-24",[183,184,194,205,216,227,238,249,260,271,282,293,304,315,325,336,345,356,366,377,388,398,408,419,430,439,448,459,469,479,490,501,512,522,532,543,553,564,574,585,596,607,618,629,640,651,661,671,682,692,703,714,725,736,747,757,767,775,784,793,801,810,819,828,835,844,853,862,869,877,886,893,900,909,918,926,934,942,949,958,965,973,981,988,997,1005,1013,1022,1030,1039,1047,1054,1062,1071,1078,1086,1094,1103,1111,1119,1128,1136,1145,1153,1162,1171,1180,1189,1198,1206,1214,1222,1230,1238,1246,1255,1263,1271,1276,1283,1291,1299,1307,1316,1324,1331,1340,1346,1355,1363,1371,1380,1387,1395,1404,1412,1421,1429,1437,1444,1453,1461,1470,1478,1487,1495,1503,1512,1520,1529,1537,1545,1552,1560,1569,1576,1584,1593,1599,1608,1616,1622,1630,1639,1648,1655,1664,1671,1678,1687,1696,1703,1712,1719,1725,1731,1737,1743,1750,1758,1767,1776,1784,1793,1800,1807,1814,1821,1829,1836,1841,1849,1858,1866,1873,1880,1886,1893,1900,1907,1915,1923,1931,1940,1949,1955,1960,1965,1972,1979,1987,1993,2001,2007,2014,2021,2030,2037,2044,2051,2059,2068,2075,2084,2092,2099,2106,2113,2121,2129,2137,2144,2151,2158,2166,2173,2181,2189,2197,2205,2212,2219,2227,2234,2241,2248,2255,2262,2268,2277,2284,2290,2298,2304,2312,2319,2327,2334,2342,2349,2358,2365,2372,2379,2386,2393,2401,2408,2416,2425,2433,2439,2447,2455,2461,2468,2476,2483,2489,2497,2505,2512,2521,2528,2535,2543,2551,2558,2566,2573,2582,2589,2595,2603,2612,2617,2624,2631,2640,2648,2655,2663,2671,2678,2686,2693,2699,2707,2716,2723,2730,2737,2745,2752,2759,2767,2774,2782,2789,2798,2806,2815,2822,2829,2838,2845,2854,2862,2866,2873,2880,2886,2894,2902,2909,2917,2925,2933,2941,2948,2956,2963,2970,2979,2987,2994,3002,3009,3014,3021,3027,3034,3043,3051,3058,3065,3069,3077,3085,3092,3099,3108,3116,3122,3130],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",160,162.53,158.57,-1.27,-0.79,351962.424506,9375,159.8285,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",163.99,164.729,160.18,160.66,-0.67,-0.42,285198.973169,8634,161.5689,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",158.5,163.015,155.95,161.33,5.01,3.2,383945.488663,10079,160.9754,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",155.17,158.575,153.62,156.32,0.68,0.44,254289.358137,7271,156.0716,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",156.6,157.26,154.04,155.64,-0.32,-0.21,232514.851728,7898,155.4799,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",156.64,158.4794,154.555,155.96,-3.07,-1.93,273571.456963,8226,156.0488,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",160.62,163.37,158.61,159.03,-0.7,-0.44,303597.385634,9552,160.6863,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",157.09,161.57,154.455,159.73,1.48,0.94,380625.155585,10735,158.992,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",157.02,162.215,156.63,158.25,2,1.28,384252.304607,9961,159.4235,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",158.98,159.82,152.865,156.25,-0.45,-0.29,387366.854093,11184,156.4553,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",156.78,159.5,153.4,156.7,1.79,1.16,483784.137894,11882,155.9645,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",155.22,157,151.82,154.91,0.26,0.17,1108768.629172,12792,154.7243,{"date":316,"open":317,"high":25,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",167.08,153.79,154.65,-10.54,-6.38,1005675.109313,18599,160.2934,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",160.72,167.95,159.54,165.19,4.47,2.78,408534.897263,10908,164.8599,{"date":337,"open":338,"high":196,"low":339,"close":327,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",160.78,159.275,-1.12,-0.69,256664.087734,9340,160.6923,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",163.2,164.015,158.78,161.84,-3.53,-2.13,323356.359141,11485,161.9114,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",157.36,165.79,165.37,9.5,6.09,278744.442497,8322,163.4261,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",156,157.7323,154.0697,155.87,-0.18,-0.12,174372.525592,9864,155.8419,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",156.77,158.42,155.315,156.05,-1.29,-0.82,186658.758488,9924,156.5279,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",160.98,156.04,157.34,-3.64,-2.26,315837.354203,12718,157.4583,{"date":399,"open":400,"high":401,"low":402,"close":390,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",158.88,161.755,157.39,1.83,1.15,203494.337477,8418,160.3334,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",154.05,159.42,152.005,159.15,7.09,4.66,187546.687657,9392,157.2016,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",154.07,156.2,150.01,152.06,-2.01,-1.3,197582.531919,10277,152.8098,{"date":431,"open":432,"high":432,"low":433,"close":421,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",155.98,153.54,-2.95,-1.88,240456.549108,9717,154.381,{"date":440,"open":441,"high":441,"low":442,"close":273,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",159.408,155.5,1.37,0.88,290430.470847,9286,156.8798,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",157.4,158.565,154.99,155.65,-0.61,-0.39,217045.046317,7238,156.4127,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",152.29,156.86,156.26,4.43,2.92,262935.112039,8822,155.8694,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":117,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",150.99,152.2544,149.21,151.83,0.8,158656.445934,6950,151.2445,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",146.19,151.46,145.3,150.63,5.34,3.68,296636.797517,9114,150.1469,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",146.41,148.4099,144.67,145.29,-2.095,-1.42,246459.076226,8483,145.8739,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",147.22,149.135,145.5,147.385,1.115,0.76,170609.170305,7330,147.4808,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":200,"volume":519,"transactions":520,"vwap":521},"2026-08-20",145.94,150.7925,142.72,146.27,-0.99,249102.252833,10441,147.5753,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",150.49,146.745,147.26,-1.98,-1.33,195827.74575,8907,147.8832,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",147.88,151.685,146.065,149.24,-0.07,-0.05,368386.623126,13801,149.2647,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",153.36,148.71,149.31,-4.94,-3.2,354114.672354,10562,149.9788,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",156.35,157.35,153.765,154.25,-2.35,-1.5,233233.393053,9593,155.0028,{"date":565,"open":566,"high":567,"low":568,"close":229,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",154.34,156.895,153.09,1.93,1.25,300366.699917,9719,155.6231,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",151.17,155.74,149.69,154.67,3.72,2.46,358854.732903,10963,153.0755,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",153.39,155.99,150.76,150.95,-3.79,-2.45,393736.388027,12560,152.8074,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",148.45,155.1,146.7633,154.74,5.42,3.63,433797.651294,13940,153.3832,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",149.49,154.57,148.3,149.32,0.13,0.09,547658.041519,15024,150.9229,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",142.2,153.905,137.43,149.19,8.91,6.35,905874.812194,21399,146.5097,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",136.55,141.905,131.1,140.28,3.02,2.2,797953.549954,17789,137.358,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",131.76,141,131.69,137.26,5.59,4.25,901854.801747,16909,137.3592,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",130.5,135.35,131.67,2.74,2.13,731142.426827,12340,132.8009,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":300,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",128.07,130.655,126.21,128.93,0.91,395461.254502,9843,128.7656,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",127.49,130.97,125.2,127.77,0.35,0.27,454585.787562,10491,128.9867,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",123.98,130.52,127.42,2.62,2.1,538221.316305,12422,127.6955,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",124.13,126.72,122.08,124.8,1.87,1.52,293279.591654,9020,124.9861,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",119.38,123.19,119.08,122.93,5.28,4.49,471749.479234,10442,122.171,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",116.94,119.685,114.725,117.65,1.99,1.72,190337.750088,6155,117.9515,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",116.76,118.77,115.065,115.66,-2.21,-1.87,182569.591557,6902,116.4024,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",116.36,118.12,115.75,117.87,1.73,1.49,196133.722498,7047,117.1412,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":95,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",114.45,116.79,114.39,116.14,1.71,247349.125533,6446,115.7274,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":518,"volume":764,"transactions":765,"vwap":766},"2026-07-20",115.11,115.58,111.47,114.19,-1.14,606511.871516,10550,114.0677,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":289,"volume":774,"transactions":9,"vwap":772},"2026-07-17",112.81,116.84,112.49,115.33,-0.34,427000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-16",114.35,117.62,114.25,115.67,1.02,0.89,458800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-15",121.34,122.95,112.94,114.65,-5.12,-4.27,289100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":426,"volume":800,"transactions":9,"vwap":798},"2026-07-14",121.019997,121.75,118.72,119.77,-1.58,342500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-13",120.33,122.22,119.58,121.35,1.54,1.29,198000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-10",118.43,121,118.26,119.81,1.74,1.47,183900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",112.53,118.82,110.93,118.07,5.54,4.92,349400,{"date":829,"open":830,"high":831,"low":832,"close":821,"change":833,"percent_change":677,"volume":834,"transactions":9,"vwap":821},"2026-07-08",110.64,113.59,110.16,0.39,364300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",111.85,113.64,111,112.14,0.43,0.38,355400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",113.9,116,111.23,111.71,-1.63,-1.44,413700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",119.26,120.51,110.22,113.34,-6.47,-5.4,622700,{"date":863,"open":864,"high":865,"low":866,"close":815,"change":867,"percent_change":850,"volume":868,"transactions":9,"vwap":815},"2026-07-01",122.099998,125,119.18,-1.99,395931,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":404,"volume":876,"transactions":9,"vwap":874},"2026-06-30",119.040001,122.73,116.46,121.8,1.39,487300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-29",119.42,122.36,118.53,120.41,0.92,0.77,617500,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":646,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-26",112.45,120.44,119.49,4.91,1313000,{"date":894,"open":895,"high":896,"low":897,"close":846,"change":898,"percent_change":102,"volume":899,"transactions":9,"vwap":846},"2026-06-25",114.17,117.44,112.25,0.6,298800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-24",110.26,114.2,110.099998,113.3,2.77,2.51,375700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",106.31,111.48,106.21,110.53,4.44,4.19,439700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":559,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-22",107.21,109.67,105.3,106.089996,-2.17,579900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":266,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-18",107.099998,108.95,102.68,108.44,1.38,790900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":394,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-17",109.22,109.53,105.55,106.96,-2.07,404400,{"date":943,"open":944,"high":777,"low":945,"close":936,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":936},"2026-06-16",111.34,107.96,-1.59,-1.43,417000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-15",111.49,113.73,110.41,110.81,-0.24,-0.22,356000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":127,"percent_change":841,"volume":964,"transactions":9,"vwap":963},"2026-06-12",110.5,112.19,108.43,111.050003,250300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":932,"volume":972,"transactions":9,"vwap":970},"2026-06-11",108.91,111.21,107.059998,110.58,1.5,306700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":67,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-10",108.7,112.8,106.050003,109.080002,-0.66,352100,{"date":982,"open":857,"high":983,"low":984,"close":985,"change":773,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-09",112.34,105.59,109.8,-0.31,354900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-08",111.07,113.07,110.010002,110.14,-0.93,-0.84,430600,{"date":998,"open":999,"high":1000,"low":1001,"close":990,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":990},"2026-06-05",118.83,120.010002,110.27,-7.76,-6.53,532700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":999,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":999},"2026-06-04",115.95,120.68,114.43,3.23,2.79,789100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",117.52,118.47,109.48,115.6,-4.1,-3.43,745700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":569,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-06-02",117.59,123.13,115.29,119.7,1.64,782600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",107.24,118.36,107.050003,117.77,11.39,10.71,689200,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",103.55,108.32,106.38,3,2.9,796900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":159,"percent_change":102,"volume":1053,"transactions":9,"vwap":1052},"2026-05-28",102.8,104.29,101.79,103.38,271300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-27",102.75,104.54,101.089996,102.83,2.73,656700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",97.73,101.95,97.19,100.099998,2.37,2.43,468800,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1064,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1064},"2026-05-22",93.75,97.98,4.16,4.45,369400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":875,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-21",90.8,93.89,88.99,93.57,1.51,435300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":603,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-20",88.080002,92.36,86.16,92.18,4.1,427700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",90.59,91.26,87.88,88.55,-2.04,-2.25,431100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1096,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1096},"2026-05-18",88.81,92.32,88.27,1.69,1.9,383400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":288,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-15",88.57,90.45,86.24,88.9,-0.5,448800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",88.95,90.41,87.18,89.35,2.03,2.32,587500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":81,"volume":1135,"transactions":9,"vwap":1133},"2026-05-13",87.080002,87.58,83.67,87.32,0.3,576300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-12",89.39,90.7,85.45,87.019997,-1.21,-1.37,521300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":915,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-11",83.91,88.79,83.64,88.23,5.3,1430300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-08",71.96,84.040001,69.87,83.79,13.42,19.07,1316300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-07",74.72,77.71,69.35,70.37,1.36,1.97,1348000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-06",71.39,71.7,65.82,69.010002,-2.33,-3.27,1522400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-05",70.79,71.55,70.24,71.34,0.86,1.22,348700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-04",72.63,73.24,69.98,70.48,-2.29,-3.15,367700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":372,"volume":1205,"transactions":9,"vwap":1203},"2026-05-01",74,75.66,71.77,72.77,-0.13,498800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":341,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-30",73.31,74.050003,71.5,72.9,-0.94,632000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":455,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-29",73.41,73.67,69.22,73.59,-0.53,1194500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":508,"volume":1229,"transactions":9,"vwap":1227},"2026-04-28",74.019997,76.11,71.79,73.98,0.56,517400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":310,"volume":1237,"transactions":9,"vwap":1235},"2026-04-27",73.059998,74.27,72.78,73.42,0.19,370000,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",73.53,72.010002,73.23,-0.11,-0.15,319300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-23",76.78,77.66,69.47,73.34,-3.68,-4.78,431500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":310,"volume":1262,"transactions":9,"vwap":1260},"2026-04-22",77.3,78.47,76.23,77.019997,0.2,187600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":127,"volume":1270,"transactions":9,"vwap":1268},"2026-04-21",76.46,78.9,76.18,76.82,0.36,230800,{"date":1272,"open":1273,"high":1165,"low":1273,"close":1265,"change":1274,"percent_change":152,"volume":1275,"transactions":9,"vwap":1265},"2026-04-20",75.52,0.03,241000,{"date":1277,"open":1165,"high":1278,"low":1279,"close":1280,"change":782,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-17",78.63,75.5,76.43,1.18,310800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":102,"volume":1290,"transactions":9,"vwap":1288},"2026-04-16",74.99,76.96,74.38,75.54,0.4,300600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1168,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-15",73.83,75.3,73.15,75.14,1.84,301000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":373,"volume":1306,"transactions":9,"vwap":1304},"2026-04-14",74.69,75.48,73.65,73.78,-0.09,305100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-13",68.35,74.22,68.18,73.87,5.08,7.38,509000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":946,"volume":1323,"transactions":9,"vwap":1321},"2026-04-10",69.9,70.73,67.93,68.79,-1.11,219800,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1318,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1318},"2026-04-09",71.44,68.94,-2.19,-3.04,285600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-08",74.099998,74.81,71.18,72.089996,1.45,2.05,378500,{"date":1341,"open":1342,"high":1335,"low":1309,"close":1343,"change":816,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-07",68.89,70.64,2.53,424600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-06",67.2,69.21,66.96,68.9,1.85,2.76,382100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":372,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-04-02",66.26,68.44,64.42,67.050003,-0.27,466300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":89,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-04-01",67.13,69,66.38,67.23,0.33,290700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-31",65.4,67.65,64.010002,67.010002,2.58,4,431200,{"date":1381,"open":1175,"high":1382,"low":26,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-30",66.67,64.43,-1.39,-2.11,393500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1175,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1175},"2026-03-27",68.84,69.81,65.76,-4.22,-6.03,377700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-26",64.089996,70.13,64.059998,70.040001,5.13,7.9,746300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1322,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-25",66.89,67.66,64.67,64.91,-1.68,508200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-24",70,70.99,65.9,66.019997,-5.1,-7.17,635700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":38,"volume":1428,"transactions":9,"vwap":1426},"2026-03-23",73.19,73.8,71,71.12,0.41,372100,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-20",73.74,70.32,70.71,-2.92,-3.97,808500,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-19",72.58,75.17,73.63,0.01,473900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-18",79,79.42,73.28,73.62,-6.05,-7.59,692400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":352,"volume":1460,"transactions":9,"vwap":1458},"2026-03-17",82.4,84.31,79.66,79.67,-1.73,282200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-16",81.88,83.26,81.21,81.4,0.54,0.67,325900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":995,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-13",82.089996,83.12,80.45,80.86,-1.03,372000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-12",82.28,83.8,81.15,81.7,-1.2,-1.45,469200,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-11",80.8,83.34,82.9,1.76,2.17,281800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1329,"volume":1502,"transactions":9,"vwap":1500},"2026-03-10",82.85,83.33,79.43,81.14,-2.54,385100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-09",83.48,84.78,81,83.68,-1.31,-1.54,395300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1385,"volume":1519,"transactions":9,"vwap":1517},"2026-03-06",85.36,86.3,83.57,84.99,-1.83,406000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-05",86.64,88.36,86.26,86.82,-0.33,-0.38,353300,{"date":1530,"open":1531,"high":1131,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-04",86.31,84.51,87.15,0.93,1.08,361000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1187,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-03-03",83.59,86.55,82.49,86.22,1.44,435000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1543,"percent_change":721,"volume":1551,"transactions":9,"vwap":1550},"2026-03-02",82.75,85.87,82.64,85,386300,{"date":1553,"open":1554,"high":1555,"low":1507,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-27",83.47,84.65,83.56,-1,-1.18,490000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-26",83.099998,84.97,83,84.56,2.63,3.21,365900,{"date":1570,"open":1571,"high":1572,"low":1474,"close":1573,"change":1574,"percent_change":1509,"volume":1575,"transactions":9,"vwap":1573},"2026-02-25",83.98,84.63,81.93,-1.09,368300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":21,"volume":1583,"transactions":9,"vwap":1581},"2026-02-24",83.21,85.99,82.58,83.019997,0.05,312400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-23",85.5,87.59,82.67,82.97,-2.53,-2.96,527100,{"date":1594,"open":1595,"high":1150,"low":1595,"close":1586,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1586},"2026-02-20",84.010002,1.58,1.88,498000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-19",82.73,84.2,80.57,83.92,0.99,1.19,407000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":538,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-18",82.59,84.26,81.89,82.93,-0.08,295000,{"date":1617,"open":1618,"high":1619,"low":1491,"close":1564,"change":1385,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1564},"2026-02-17",84.92,86.28,-2.48,271600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":223,"volume":1629,"transactions":9,"vwap":1627},"2026-02-13",85.71,86.56,84.8,85.11,0.37,276700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-12",90.14,90.78,84.11,84.74,-5.3,-5.89,430700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-11",94.37,94.96,88.75,90.040001,-4.23,-4.49,380700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":277,"percent_change":1493,"volume":1654,"transactions":9,"vwap":1653},"2026-02-10",92.89,95.98,92.79,94.27,415200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-09",89.15,93.07,88.6,92.27,3.13,3.51,438000,{"date":1665,"open":1480,"high":1666,"low":1480,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-06",90.18,89.14,6.86,8.34,720900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1480,"change":1676,"percent_change":884,"volume":1677,"transactions":9,"vwap":1480},"2026-02-05",80.059998,85.74,78.010002,0.63,622300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-04",79.83,83.080002,78.66,81.65,2.59,3.28,644900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-03",83.95,84.29,78.35,79.059998,-5.51,-6.52,648600,{"date":1697,"open":1681,"high":1698,"low":1699,"close":1700,"change":159,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-02-02",85.75,82.029999,84.57,0.65,446700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-30",81.99,84.089996,81.26,84.019997,1.56,1.89,515000,{"date":1713,"open":1714,"high":1565,"low":1715,"close":1716,"change":1459,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-29",84.5,81.2,82.46,-2.05,610200,{"date":1720,"open":1565,"high":1721,"low":1722,"close":1723,"change":1628,"percent_change":223,"volume":1724,"transactions":9,"vwap":1723},"2026-01-28",85.76,83.9,84.19,583500,{"date":1726,"open":1491,"high":1727,"low":1728,"close":1729,"change":1228,"percent_change":1468,"volume":1730,"transactions":9,"vwap":1729},"2026-01-27",83.89,82.21,83.82,298700,{"date":1732,"open":1733,"high":1734,"low":1480,"close":1464,"change":1735,"percent_change":475,"volume":1736,"transactions":9,"vwap":1464},"2026-01-26",82.55,83.65,0.66,489300,{"date":1738,"open":1716,"high":1739,"low":1740,"close":1741,"change":1442,"percent_change":1442,"volume":1742,"transactions":9,"vwap":1741},"2026-01-23",82.66,80.46,82.6,250000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1610,"change":266,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1610},"2026-01-22",81.9,83.37,81.54,1.82,385900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":807,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-21",79.9,83.14,79.68,81.11,1.94,284600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-20",81.81,82.29,79.07,79.57,-3.96,-4.74,380500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-16",84,84.72,83.31,83.53,-1.36,-1.6,250500,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-15",83.88,86,84.89,1.17,1.4,286600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-14",84.27,84.66,82.63,83.72,-0.52,-0.62,399000,{"date":1794,"open":1795,"high":1115,"low":1796,"close":1797,"change":1798,"percent_change":1510,"volume":1799,"transactions":9,"vwap":1797},"2026-01-13",85.56,84.13,84.24,-1.32,285500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1795,"change":956,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1795},"2026-01-12",85.16,86.57,84.73,-0.26,308000,{"date":1808,"open":1809,"high":1810,"low":1626,"close":1811,"change":1812,"percent_change":245,"volume":1813,"transactions":9,"vwap":1811},"2026-01-09",87.34,88.089996,85.78,-1.69,348500,{"date":1815,"open":1816,"high":1088,"low":1817,"close":1818,"change":1748,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2026-01-08",85.099998,85.010002,87.47,2.12,476800,{"date":1822,"open":1823,"high":1824,"low":1802,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-07",87.99,88.059998,85.65,-2.24,-2.55,525400,{"date":1830,"open":1831,"high":1823,"low":1550,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-06",85.35,87.89,2.08,2.42,412800,{"date":1837,"open":1722,"high":1838,"low":1722,"close":1839,"change":1352,"percent_change":636,"volume":1840,"transactions":9,"vwap":1839},"2026-01-05",86.49,85.81,504600,{"date":1842,"open":1843,"high":1844,"low":1497,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-02",83.040001,85.2,83.96,2.49,3.06,418300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-31",82.8,83.38,81.45,81.47,-1.47,-1.77,287600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":67,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-30",83.44,84.68,82.39,82.94,-0.86,260300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":89,"volume":1502,"transactions":9,"vwap":1871},"2025-12-29",83.28,84.37,82.32,83.66,0.18,{"date":1874,"open":1875,"high":1539,"low":1876,"close":1505,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1505},"2025-12-26",81.35,80.64,2.47,3.05,273100,{"date":1881,"open":1740,"high":1882,"low":1883,"close":1884,"change":96,"percent_change":1676,"volume":1885,"transactions":9,"vwap":1884},"2025-12-24",81.67,79.53,81.010002,157100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":883,"volume":774,"transactions":9,"vwap":1891},"2025-12-23",79.32,80.56,78.91,80.5,0.73,{"date":1894,"open":1895,"high":1896,"low":1890,"close":1897,"change":53,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-22",78.94,81.44,79.77,0.62,384800,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1297,"volume":1906,"transactions":9,"vwap":1904},"2025-12-19",77.85,79.5,79.28,1.43,809300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1902,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1902},"2025-12-18",80.49,81.37,77.099998,-2.42,-3.01,478400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1701,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-17",79.41,82.36,79.089996,80.27,0.82,548300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1872,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-16",79.81,80.43,78.37,79.62,0.23,430300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-15",80.6,81.43,78.019997,79.44,-3.45,-4.16,420000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-12",85.52,85.67,82.68,82.89,-2.5,-2.93,472400,{"date":1950,"open":1779,"high":1951,"low":1952,"close":1953,"change":454,"percent_change":172,"volume":1954,"transactions":9,"vwap":1953},"2025-12-11",87.07,85.13,85.39,407400,{"date":1956,"open":1957,"high":1958,"low":1690,"close":1779,"change":142,"percent_change":570,"volume":1959,"transactions":9,"vwap":1779},"2025-12-10",84.9,87.059998,472500,{"date":1961,"open":1746,"high":1962,"low":1498,"close":1963,"change":404,"percent_change":443,"volume":1964,"transactions":9,"vwap":1963},"2025-12-09",85.62,84.94,488900,{"date":1966,"open":1698,"high":1967,"low":1968,"close":1158,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1158},"2025-12-08",86.15,83.54,-2.27,-2.64,362500,{"date":1973,"open":1974,"high":1975,"low":1550,"close":1976,"change":21,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-12-05",85.44,86.44,86.059998,0.07,366000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1779,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1779},"2025-12-04",88.74,89.080002,85.98,-2.69,-3.03,302600,{"date":1988,"open":1124,"high":1989,"low":1990,"close":1991,"change":288,"percent_change":1117,"volume":1992,"transactions":9,"vwap":1991},"2025-12-03",90.21,88.51,88.69,277400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1667,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1667},"2025-12-02",87.91,90.38,87.13,2.56,2.96,483600,{"date":2002,"open":2003,"high":2004,"low":1586,"close":2005,"change":1442,"percent_change":1442,"volume":2006,"transactions":9,"vwap":2005},"2025-12-01",85.64,88.19,86.58,459100,{"date":2008,"open":2009,"high":2010,"low":1816,"close":1803,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1803},"2025-11-28",86.46,87.099998,-0.2,-0.23,198300,{"date":2015,"open":2016,"high":1133,"low":2017,"close":2018,"change":2019,"percent_change":1748,"volume":2020,"transactions":9,"vwap":2018},"2025-11-26",85.6,85.17,86.77,1.55,633200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-25",84.46,86.51,83.87,85.22,1.41,1.68,408000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":955,"percent_change":289,"volume":2036,"transactions":9,"vwap":2035},"2025-11-24",84.64,85.9,82.33,83.81,726600,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":1710,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-21",82.040001,85.050003,84.050003,2.3,861200,{"date":2045,"open":1563,"high":2046,"low":2047,"close":2048,"change":946,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-20",85.89,81.59,82.16,-1.9,306600,{"date":2052,"open":1818,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-19",88.53,83.43,83.75,-4.26,-4.84,715100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-18",88.49,88.8,87.45,88.010002,-0.58,-0.65,641400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1855,"percent_change":850,"volume":2074,"transactions":9,"vwap":2073},"2025-11-17",89.88,90.73,87.63,88.59,327900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-14",89.59,91.89,88.61,90.059998,-0.43,-0.48,269000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":189,"volume":2091,"transactions":9,"vwap":2089},"2025-11-13",91.36,92.39,89.84,90.49,-1.16,350000,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":1597,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-12",89.9,92.82,91.65,2.09,469400,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1518,"volume":2105,"transactions":9,"vwap":2103},"2025-11-11",91.84,89.57,89.77,-1.67,282400,{"date":2107,"open":2108,"high":1106,"low":2109,"close":2110,"change":1929,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-10",91.45,89.71,91.44,0.25,240700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1526,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-11-07",91.7,93.98,89.5,91.21,-0.36,475000,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-06",94.51,90.87,91.54,-3.44,-3.62,344000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-05",94.72,95.59,93.33,94.98,0,491400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2134,"change":2142,"percent_change":1985,"volume":2143,"transactions":9,"vwap":2134},"2025-11-04",97.65,97.9,94.040001,-2.97,436500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1717,"percent_change":1717,"volume":2150,"transactions":9,"vwap":2149},"2025-11-03",99.13,99.87,96.97,97.95,675200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":677,"percent_change":677,"volume":2157,"transactions":9,"vwap":2156},"2025-10-31",99.65,100.95,97.97,100,884200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2153,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2153},"2025-10-30",103.79,105.19,97.3,-4.02,-3.88,898700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":528,"percent_change":189,"volume":2172,"transactions":9,"vwap":2171},"2025-10-29",105.059998,105.45,102.71,103.67,544700,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-28",106.43,104.25,105,-1.94,-1.81,369300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":425,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-27",109.099998,109.46,105.36,106.94,-1.84,419600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":929,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":929},"2025-10-24",109,109.9,108.040001,0.75,0.69,554400,{"date":2198,"open":2199,"high":993,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-23",108.92,107.12,108.2,-0.88,-0.81,626400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":978,"change":1361,"percent_change":2210,"volume":2211,"transactions":9,"vwap":978},"2025-10-22",108.77,111.19,108.15,-0.25,1057300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":373,"percent_change":1243,"volume":2218,"transactions":9,"vwap":2217},"2025-10-21",109.29,111.54,108.97,109.35,204600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1168,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-20",110.059998,110.42,108.33,109.47,1.26,217200,{"date":2228,"open":2229,"high":921,"low":2230,"close":2231,"change":2066,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-10-17",108.84,107.16,108.11,-0.6,167800,{"date":2235,"open":2236,"high":954,"low":2237,"close":2238,"change":2239,"percent_change":1735,"volume":2240,"transactions":9,"vwap":2238},"2025-10-16",108,107.7,108.76,0.71,392000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":842,"percent_change":677,"volume":2247,"transactions":9,"vwap":2246},"2025-10-15",108.36,109.95,107.93,108.050003,186700,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":122,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-14",105.82,109.050003,107.67,0.84,193900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1236,"percent_change":1872,"volume":2261,"transactions":9,"vwap":2260},"2025-10-13",107.52,107.8,106.22,106.77,194200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1856,"percent_change":850,"volume":1621,"transactions":9,"vwap":2267},"2025-10-10",108.9,109.3,105.78,106.58,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-09",110.89,111.31,107.29,108.35,-2.32,-2.1,286300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":907,"percent_change":1126,"volume":2283,"transactions":9,"vwap":2282},"2025-10-08",108.12,111.58,107.64,110.67,216300,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":1620,"percent_change":1826,"volume":2289,"transactions":9,"vwap":2288},"2025-10-07",111.32,108.13,108.16,294300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":830,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":830},"2025-10-06",111.63,114.029999,108.68,-0.83,-0.74,379700,{"date":2299,"open":976,"high":2300,"low":2301,"close":761,"change":1220,"percent_change":2302,"volume":2303,"transactions":9,"vwap":761},"2025-10-03",113.74,110.95,-0.47,265900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2119,"volume":2311,"transactions":9,"vwap":2309},"2025-10-02",112.92,113.38,110.54,112,-0.41,282300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1557,"percent_change":2202,"volume":2318,"transactions":9,"vwap":2317},"2025-10-01",113.17,114.15,110.86,112.41,242300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":782,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-09-30",112.44,113.98,111.42,113.41,0.79,194500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2210,"percent_change":956,"volume":2333,"transactions":9,"vwap":2332},"2025-09-29",113,113.22,111.099998,112.52,442400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":122,"volume":2341,"transactions":9,"vwap":2339},"2025-09-26",112.46,113.62,111.27,112.77,1.01,257300,{"date":2343,"open":2344,"high":2345,"low":968,"close":2346,"change":2347,"percent_change":2275,"volume":2348,"transactions":9,"vwap":2346},"2025-09-25",112.72,113.37,111.76,-2.4,252400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-24",116.78,118.87,113.52,114.16,-3.08,-2.63,326700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1826,"percent_change":732,"volume":2364,"transactions":9,"vwap":2363},"2025-09-23",120.29,121.28,116.62,117.24,259700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1427,"percent_change":81,"volume":2371,"transactions":9,"vwap":2370},"2025-09-22",119.07,120.23,117.92,119.48,420400,{"date":2373,"open":856,"high":2374,"low":2375,"close":2367,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2367},"2025-09-19",120.71,116.87,-1.07,-0.89,1831300,{"date":2380,"open":795,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":898,"volume":2385,"transactions":9,"vwap":2383},"2025-09-18",122.019997,119.69,120.14,0.72,316600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":879,"change":2391,"percent_change":2203,"volume":2392,"transactions":9,"vwap":879},"2025-09-17",120.34,122.24,118.73,-0.97,539100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1774,"volume":2400,"transactions":9,"vwap":2398},"2025-09-16",122.72,123.28,119.22,120.39,-1.96,319700,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1384,"volume":2407,"transactions":9,"vwap":2405},"2025-09-15",125.29,120.5,122.35,-1.72,274400,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-12",129.22,123.48,124.07,-5.14,-3.98,213100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-11",126.38,129.53999,124.85,129.21001,3.53,2.81,284300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":995,"volume":2432,"transactions":9,"vwap":2430},"2025-09-10",126.31,127.3,123.87,125.68,-1.06,364200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1798,"percent_change":1476,"volume":1775,"transactions":9,"vwap":2438},"2025-09-09",127.69,128.10001,125.74,126.74,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1628,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-08",127.81,130.53,126.12,128.059998,0.29,311400,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2435,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2435},"2025-09-05",126.46,129,125.62,1.23,0.97,214900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2449,"change":1534,"percent_change":88,"volume":2460,"transactions":9,"vwap":2449},"2025-09-04",126.26,126.52,123.37,208900,{"date":2462,"open":2463,"high":2464,"low":684,"close":2465,"change":2049,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-03",127.41,128.039993,125.53,-1.49,256400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2275,"volume":2475,"transactions":9,"vwap":2473},"2025-09-02",128.85001,129.039993,126.33,127.43,-2.73,346100,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":96,"percent_change":833,"volume":2482,"transactions":9,"vwap":2481},"2025-08-29",129.92999,131.11,129.11,130.16,290900,{"date":2484,"open":2485,"high":685,"low":2486,"close":2487,"change":1534,"percent_change":2384,"volume":2488,"transactions":9,"vwap":2487},"2025-08-28",129.81,127.8,129.64999,270000,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1125,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-27",126.17,129.13,124.58,128.72,1.6,497900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2127,"volume":2504,"transactions":9,"vwap":2502},"2025-08-26",131.12,132.37,126.54,126.69,-4.76,542100,{"date":2506,"open":2507,"high":2507,"low":2479,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-25",133.41,131.45,-2.41,-1.8,243200,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-22",129.39999,135.89,129.39,133.86,5.43,4.23,318700,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1574,"percent_change":995,"volume":2527,"transactions":9,"vwap":2526},"2025-08-21",129.25999,130.67999,127.55,128.42999,351800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2532,"change":2533,"percent_change":1856,"volume":2534,"transactions":9,"vwap":2532},"2025-08-20",131.48,132.44,129.52,-2.34,288900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":539,"volume":2542,"transactions":9,"vwap":2540},"2025-08-19",132.31,133.58,130.88,131.86,-0.06,312900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1352,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-18",130.070007,132.82001,129.050003,131.92,1.42,535400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2545,"change":2556,"percent_change":2178,"volume":2557,"transactions":9,"vwap":2545},"2025-08-15",133.48,133.5,128.5,-2.57,333500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1774,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-08-14",133.16,133.21001,131.029999,132.64,-1.19,299300,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":1076,"volume":2572,"transactions":9,"vwap":2570},"2025-08-13",128.39999,134.37,134.24001,5.72,280900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-12",124.89,129.66,124.47,128.52,4.7,3.8,388000,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2195,"percent_change":1228,"volume":2588,"transactions":9,"vwap":2587},"2025-08-11",122.57,124.79,122.37,123.82,459300,{"date":2590,"open":2591,"high":2592,"low":2591,"close":1025,"change":2593,"percent_change":211,"volume":2594,"transactions":9,"vwap":1025},"2025-08-08",118.18,123.9,5.88,446000,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-07",118.55,121.29,116.42,117.25,0.02,471400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-06",117.61,119.43,115.99,117.23,-1.08,-0.91,316000,{"date":2613,"open":2388,"high":864,"low":2614,"close":2615,"change":1774,"percent_change":528,"volume":2616,"transactions":9,"vwap":2615},"2025-08-05",115.68,118.31,423600,{"date":2618,"open":2404,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2310,"volume":2623,"transactions":9,"vwap":2621},"2025-08-04",122.96,117.34,119.91,-0.49,546300,{"date":2625,"open":805,"high":2626,"low":2627,"close":2628,"change":1748,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-08-01",125.17,118.56,120.4,1.53,665100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-31",139.14,142.42999,118.3,118.58,-26.01,-17.99,1080800,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":940,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-07-30",146.42,148.19,143.53999,144.59,-1.41,363100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1892,"volume":2467,"transactions":9,"vwap":2653},"2025-07-29",146.64999,148.58,145.62,146.66,1.07,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2012,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-07-28",146.11,146.82001,144.87,145.59,-0.16,192600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":443,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-25",145.14,146.21001,143.39,145.82001,0.95,130500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2406,"percent_change":1558,"volume":2677,"transactions":9,"vwap":2676},"2025-07-24",144.97,145.85001,144.070007,144.45,116700,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-23",143.7,146.33,146.17,3.62,2.54,126500,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":2691,"percent_change":2692,"volume":2415,"transactions":9,"vwap":2690},"2025-07-22",139.67999,143.19,142.55,2.67,1.91,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":53,"percent_change":677,"volume":1262,"transactions":9,"vwap":2698},"2025-07-21",140.31,142.12,138.98,139.88,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1798,"volume":2706,"transactions":9,"vwap":2704},"2025-07-18",142.58,143.25,139.33,139.39,-1.86,230400,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-17",138.050003,141.50999,136,141.25,3.29,2.38,315100,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2194,"percent_change":159,"volume":2722,"transactions":9,"vwap":2721},"2025-07-16",138.34,139.73,136.020004,137.96001,444500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2727,"change":2728,"percent_change":1501,"volume":2729,"transactions":9,"vwap":2727},"2025-07-15",141.73,144.12,137.21001,-3.57,195900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2325,"percent_change":1228,"volume":2736,"transactions":9,"vwap":2735},"2025-07-14",139.42999,141.91,139.13,140.78,219500,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1019,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-07-11",142.81,143.99001,139.25999,139.99001,-2.85,163100,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2749,"change":2750,"percent_change":994,"volume":2751,"transactions":9,"vwap":2749},"2025-07-10",145.059998,146.83,144.089996,-1.35,217500,{"date":2753,"open":505,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2445,"volume":2758,"transactions":9,"vwap":2756},"2025-07-09",145.77,143.029999,145.44,0.42,141200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":1352,"volume":2766,"transactions":9,"vwap":2764},"2025-07-08",142.14999,145.33,141.33,145.020004,2.64,236100,{"date":2768,"open":2701,"high":2769,"low":2770,"close":2771,"change":946,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-07-07",145.0099945,140.71001,142.38,-1.1,272800,{"date":2775,"open":2726,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-03",146.31,142.78999,143.97,1.21,0.85,273500,{"date":2783,"open":2784,"high":2785,"low":643,"close":2786,"change":2787,"percent_change":222,"volume":2788,"transactions":9,"vwap":2786},"2025-07-02",141.32001,144.66,142.75999,0.96,414200,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-01",137.22,144,137.14,141.8,3.71,2.69,319500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":1847,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-06-30",135.82001,139.41,135.25,138.089996,2.27,398300,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-06-27",135.91,137.64,134.25999,135.029999,-0.76,-0.56,839600,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1606,"percent_change":444,"volume":2821,"transactions":9,"vwap":2820},"2025-06-26",134.92999,136.28,134.2,135.78999,140700,{"date":2823,"open":2824,"high":2824,"low":2810,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-25",136.44,134.60001,-1.25,-0.92,165000,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-06-24",134.089996,136.64,133.46001,135.85001,2.48,1.86,256500,{"date":2839,"open":2840,"high":2810,"low":2841,"close":2842,"change":2843,"percent_change":443,"volume":2844,"transactions":9,"vwap":2842},"2025-06-23",131.21001,130.99001,133.37,1.8,159400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-20",134.53999,135.67,131.14999,131.57001,-2.62,-1.95,637300,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":38,"volume":2861,"transactions":9,"vwap":2859},"2025-06-18",133.50999,135.39999,133.3,134.19,0.78,280000,{"date":2863,"open":2864,"high":2857,"low":2864,"close":2507,"change":1108,"percent_change":278,"volume":2865,"transactions":9,"vwap":2507},"2025-06-17",130.58,304300,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1468,"percent_change":96,"volume":2872,"transactions":9,"vwap":2871},"2025-06-16",131.75999,134.82001,130.82001,131.72,282700,{"date":2874,"open":2540,"high":2875,"low":2864,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-13",133.31,131.050003,-3.17,-2.36,266000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2883,"change":444,"percent_change":1735,"volume":2885,"transactions":9,"vwap":2883},"2025-06-12",132.089996,134.22,131.19,179200,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2056,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-06-11",137.81,139.72,132.8,133.34,-3.1,298200,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":1344,"volume":2901,"transactions":9,"vwap":2899},"2025-06-10",135.080002,137.78,134.21001,137.60001,3.4,244200,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2819,"change":842,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2819},"2025-06-09",135.10001,136.57001,134.029999,0.28,218900,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":117,"volume":2916,"transactions":9,"vwap":2914},"2025-06-06",133.27,134.84,132,133.82001,1.59,195500,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":1596,"volume":2924,"transactions":9,"vwap":2922},"2025-06-05",130.8,132.53999,128.74001,132.23,2.06,209600,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":763,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-06-04",131.46001,132.39,129.89,130.17,-0.87,160200,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2923,"volume":2940,"transactions":9,"vwap":2938},"2025-06-03",128.78,131.41,127.059998,131.31,2.65,212900,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":1459,"percent_change":528,"volume":2947,"transactions":9,"vwap":2946},"2025-06-02",129.059998,129.84,126.96,128.66,238000,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1856,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-05-30",131.67999,133.75,129.0099945,130.39,-1.34,297700,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2179,"percent_change":2750,"volume":2962,"transactions":9,"vwap":2961},"2025-05-29",134.34,134.35001,130.56,132.16,337900,{"date":2964,"open":2832,"high":2965,"low":2966,"close":2967,"change":1591,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2967},"2025-05-28",137.059998,133.78,133.97,-2.16,278500,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-05-27",134.33,137.46001,132.38,136.92999,4.85,3.67,292700,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":994,"volume":2986,"transactions":9,"vwap":2984},"2025-05-23",130.67,134.8,130.66,132.080002,-1.24,187100,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":373,"percent_change":1305,"volume":2993,"transactions":9,"vwap":2992},"2025-05-22",133.23,133.94,131.89999,133.32001,341900,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":352,"volume":3001,"transactions":9,"vwap":2999},"2025-05-21",135.19,136.72,133.029999,133.44,-2.9,247500,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":142,"percent_change":2860,"volume":3008,"transactions":9,"vwap":3007},"2025-05-20",135.28,136.48,134.14,136.34,221600,{"date":3010,"open":2857,"high":3011,"low":3012,"close":3004,"change":2510,"percent_change":1509,"volume":3013,"transactions":9,"vwap":3004},"2025-05-19",136.33,135.059998,253900,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":2835,"percent_change":1297,"volume":3020,"transactions":9,"vwap":3019},"2025-05-16",134.27,137.25999,132.94,137.080002,552400,{"date":3022,"open":3023,"high":3024,"low":3025,"close":2825,"change":340,"percent_change":2295,"volume":3026,"transactions":9,"vwap":2825},"2025-05-15",135.61,136.25,133.25999,354700,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":2474,"percent_change":3033,"volume":827,"transactions":9,"vwap":3032},"2025-05-14",138.039993,138.46001,135.62,135.72,-1.97,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-05-13",136.52,139.56,136.37,138.45,1.7,1.24,449800,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":1045,"volume":3050,"transactions":9,"vwap":3048},"2025-05-12",137.35001,139.28999,133.74001,136.75,3.86,730700,{"date":3052,"open":3053,"high":2711,"low":3054,"close":3055,"change":2126,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},"2025-05-09",135.66,132.66,132.89,-2.52,404600,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3011,"change":3063,"percent_change":2804,"volume":3064,"transactions":9,"vwap":3011},"2025-05-08",135.34,137.39999,133.84,3.03,341400,{"date":3066,"open":3067,"high":3012,"low":2539,"close":2858,"change":3040,"percent_change":808,"volume":3068,"transactions":9,"vwap":2858},"2025-05-07",131.74001,395700,{"date":3070,"open":3071,"high":2958,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-06",131.63,130.63,131.60001,-2.08,-1.56,456500,{"date":3078,"open":3073,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-05",134.32001,131.3,133.67999,0.15,0.11,442200,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":289,"percent_change":956,"volume":3091,"transactions":9,"vwap":3090},"2025-05-02",136.14,136.92,132.46001,133.53,412700,{"date":3093,"open":3094,"high":3095,"low":2450,"close":2914,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":2914},"2025-05-01",131.36,135.45,-4.46,-3.23,559200,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-04-30",137.67999,142.10001,135.42,138.28,-1.04,-0.75,268900,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":841,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3113},"2025-04-29",137.57001,139.46001,137.3,139.32001,0.31,224100,{"date":3117,"open":3118,"high":3119,"low":2791,"close":3120,"change":2907,"percent_change":1261,"volume":3121,"transactions":9,"vwap":3120},"2025-04-28",137.95,146,138.89,229800,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":2194,"volume":3129,"transactions":9,"vwap":3127},"2025-04-25",137.16,139.029999,134.86,138.61,1.03,156100,{"date":181,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3134},133.56,137.63,132.87,137.58,4.02,3.01,506600]