[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORA":3,"homepage-market-summary":34,"stock-historical-ORA":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ORA","2026-10-07",{"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},"Ormat Technologies, Inc.","NYSE",null,"ELECTRIC SERVICES","Ormat Technologies Inc is engaged in the geothermal and recovered energy power business. It is engaged in three business segments: the Electricity Segment. where the company develops, builds, owns, and operates geothermal, solar PV, and recovered energy-based power plants in the United States and geothermal power plants in other countries and sells the electricity generated. Product Segment includes designing, manufacturing, and selling equipment for geothermal and recovered energy-based electricity generation and providing services relating to the engineering, procurement, and construction of geothermal & recovered energy-based power plants. Energy Storage Segment includes owning & operating grid-connected which provide capacity, energy, & ancillary services directly to the electric grid.","1,648","Reno, NV",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5335,0.48,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},89.97,92.42,89.69,93.07,-3.1,-3.33,641017.161801,13320,90.1683,146.39,87.06,799641.6333811673,4.9,5509,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},70.42,708717,258681649.978673,22.98,"2025-04-25",[187,188,198,209,220,230,241,251,261,272,282,293,304,315,325,335,345,354,365,375,386,397,407,418,428,439,450,461,472,482,493,504,515,525,535,546,557,568,578,589,600,610,621,631,642,652,663,673,683,692,702,713,724,734,743,752,761,772,781,790,798,807,815,824,831,839,848,857,866,875,882,891,900,908,916,925,932,940,949,958,965,974,983,991,1000,1009,1018,1026,1033,1042,1051,1059,1067,1074,1082,1091,1099,1107,1116,1125,1134,1141,1150,1159,1168,1175,1184,1191,1199,1208,1217,1225,1233,1241,1248,1254,1263,1270,1277,1285,1292,1300,1308,1317,1326,1335,1343,1348,1356,1363,1372,1379,1388,1397,1403,1412,1419,1424,1432,1439,1447,1454,1460,1468,1475,1482,1490,1494,1500,1506,1513,1519,1524,1532,1540,1548,1555,1562,1570,1578,1586,1593,1602,1608,1616,1624,1632,1640,1648,1657,1666,1673,1681,1689,1698,1706,1714,1723,1730,1736,1745,1753,1761,1768,1775,1780,1788,1795,1802,1810,1817,1823,1831,1838,1845,1851,1856,1862,1870,1877,1882,1888,1896,1902,1908,1915,1920,1927,1932,1937,1944,1948,1954,1962,1970,1977,1983,1990,1999,2008,2013,2019,2026,2035,2043,2048,2054,2061,2067,2073,2078,2087,2091,2099,2105,2113,2120,2126,2133,2140,2146,2152,2157,2164,2172,2178,2183,2190,2195,2204,2210,2218,2224,2231,2239,2246,2255,2262,2269,2276,2281,2289,2295,2302,2309,2315,2322,2329,2336,2344,2352,2358,2367,2372,2380,2387,2393,2399,2406,2412,2417,2425,2432,2441,2448,2454,2460,2468,2477,2484,2491,2499,2506,2513,2520,2528,2537,2545,2553,2558,2564,2570,2576,2584,2592,2599,2606,2613,2620,2627,2635,2642,2648,2655,2663,2668,2677,2684,2692,2698,2706,2713,2721,2729,2735,2741,2750,2756,2765,2772,2779,2786,2792,2799,2806,2813,2822,2830,2838,2845,2852,2859,2867,2873,2880,2887,2895,2903,2910,2917,2925,2934,2941,2948,2953,2959,2967,2974,2981,2988,2995,3001,3006,3013,3018],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",92.88,93.765,92.24,1.78,1.95,495513.323022,12199,92.933,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",92.03,92.35,89.845,91.29,-1.57,-1.69,922082.307495,16364,91.2526,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",90.64,93.15,90.6,92.86,3.2,3.57,732592.669718,15070,92.6571,{"date":221,"open":222,"high":223,"low":30,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",88.76,90.25,89.66,-1.83,-2,879241.303241,18565,89.1274,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",91.5,91.922754,90.06,91.49,0.22,0.24,724670.608901,14494,91.3469,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":92,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",90.12,91.905,89.31,91.27,1.01,489073.452615,13383,91.0108,{"date":252,"open":253,"high":254,"low":243,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",92.89,93.4778,90.36,-3.27,-3.49,831481.58317,16111,90.806,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",93.04,93.97,92.55,93.63,1.09,1.18,508891.924425,12626,93.5065,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",93.7,91.25,92.54,-3.29,-3.43,1017719.400885,17887,92.4332,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",97.61,98,95.43,95.83,-1.45,-1.49,445899.25772,12594,96.0624,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",96.25,97.63,95.75,97.28,0.76,0.79,515142.349673,14135,97.2115,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",98.75,98.77,96.34,96.52,-0.82,-0.84,578735.875957,16021,96.6789,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",97.37,98.39,96.3101,97.34,-0.03,2014595.901836,15426,97.3635,{"date":326,"open":327,"high":328,"low":329,"close":317,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",94.99,98.16,94.96,5.48,5.96,1164171.532593,23475,97.2956,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":299,"volume":342,"transactions":343,"vwap":344},"2026-09-16",92.26,92.6,90.62,91.89,0.69,1436435.30977,23058,91.5963,{"date":346,"open":265,"high":265,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",91.11,91.2,-0.88,-0.96,1392242.779356,21173,91.6933,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",92.67,94.325,91.75,92.08,-2.81,-2.96,1043579.214742,21963,92.7496,{"date":366,"open":367,"high":368,"low":356,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",96.66,97.2506,94.89,-1.76,-1.82,946553.759565,21663,94.7672,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",98.14,99.155,96.41,96.65,-2.16,-2.19,2044311.796695,32535,98.1374,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",108.48,108.5,96.17,98.81,-9.16,-8.48,2124913.680195,41350,99.0164,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",106.75,109.88,107.97,2.52,2.39,864997.355818,20599,108.4602,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",105.1,106,103.78,105.45,1.26,1.21,557311.498071,12858,105.3237,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":110,"volume":425,"transactions":426,"vwap":427},"2026-09-03",105.09,105.335,103.855,104.19,-0.5,598027.284838,14105,104.5794,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",106.9,107.62,104.295,104.69,-2.6,-2.42,675683.119616,16619,105.279,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",104.4,107.63,102.53,107.29,5.29,5.19,1023201.33129,21306,106.3244,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",102.92,103.375,101.47,102,-1.04,-1.01,519568.565305,12489,102.0401,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",104.93,104.95,102.34,103.04,-1.89,-1.8,412998.82837,11167,103.1267,{"date":473,"open":474,"high":475,"low":476,"close":463,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",103.605,105.56,103.42,1.47,1.42,444864.384999,11411,104.7802,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",106.83,107.39,103.01,103.46,-2.78,-2.62,589276.179834,16004,104.1469,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",106.33,107,105.32,106.24,0.84,0.8,499719.865941,11614,106.3009,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",107.5,107.605,104.13,105.4,-2.98,-2.75,846366.249083,15566,105.1719,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":75,"volume":522,"transactions":523,"vwap":524},"2026-08-21",108.94,110.685,107.92,108.38,0.08,600319.667961,11562,108.9871,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":225,"volume":532,"transactions":533,"vwap":534},"2026-08-20",109.86,111.69,108.15,108.3,-2.02,621376.228012,14212,109.3961,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",110.69,111.195,108.73,110.32,0.64,0.58,620805.321373,15140,110.3189,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",112.94,113.495,109.57,109.68,-4.23,-3.71,695275.36596,16274,110.5519,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",114.43,115.1799,113.3,113.91,-0.85,-0.74,474769.756753,13564,114.0486,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":267,"volume":575,"transactions":576,"vwap":577},"2026-08-14",113.69,115.69,113.57,114.76,1.24,373633.005786,12452,114.8962,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",113,114.52,112.08,113.52,0.12,0.11,591060.138295,14594,113.6407,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",115.63,117.01,112.61,113.4,-1.06,-0.93,1126422.533858,21214,113.9928,{"date":601,"open":602,"high":571,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",113.25,112.22,114.46,2.76,2.47,998169.848721,19935,114.224,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",107.33,111.86,106.425,111.7,3.61,3.34,1074721.255765,24191,110.3722,{"date":622,"open":623,"high":624,"low":496,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",107.84,110.2338,108.09,0.71,0.66,703518.165178,19952,108.4344,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",107.79,110.2,103.72,107.38,9.36,9.55,1676329.057068,31512,107.4108,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",99.39,99.48,97.91,98.02,-2.06,955888.37468,17810,98.3511,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",100.02,100.43,98.065,100.08,2.06,2.1,786755.181157,17923,99.7228,{"date":664,"open":665,"high":666,"low":667,"close":647,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",95.76,98.19,95.08,0.44,0.45,872478.540006,16112,97.4021,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",98.18,96.465,97.58,0.87,0.9,700160.347423,15571,97.5908,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":402,"volume":689,"transactions":690,"vwap":691},"2026-07-30",96.21,98.22,96.71,2.38,978804.616273,19588,97.0815,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",98.13,93.09,94.33,-4.14,-4.2,1432955.649633,26483,94.5374,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",100.4,100.9,96.83,98.47,-3.65,-3.57,1083188.131724,20371,98.203,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",100.03,102.61,99.6875,102.12,2.72,2.74,965239.050659,22260,101.5641,{"date":725,"open":726,"high":727,"low":307,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",104.04,104.51,99.4,-4.44,-4.28,897138.795755,17753,100.2547,{"date":735,"open":716,"high":736,"low":737,"close":738,"change":739,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-23",104,101.89,103.84,0.1,937190.868742,14862,103.2893,{"date":744,"open":745,"high":746,"low":487,"close":747,"change":748,"percent_change":69,"volume":749,"transactions":750,"vwap":751},"2026-07-22",104.56,105.51,103.74,-1.36,504219.966811,11445,104.0948,{"date":753,"open":754,"high":755,"low":716,"close":409,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-21",104.46,105.21,1.54,1.49,687372.575206,15051,104.5818,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-20",105.46,106.14,103.54,103.56,-1.14,-1.09,524777.679334,12111,104.3997,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-17",103.83,105.16,102.39,104.7,-0.14,-0.13,672000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-16",109.7,110.53,104.36,104.84,-4.86,-4.43,1034700,{"date":791,"open":792,"high":793,"low":794,"close":783,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":783},"2026-07-15",108.96,111.029999,108.49,2.34,2.18,736300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-14",108.88,109.81,107.27,107.36,0.55,0.51,747500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":361,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-13",109.07,109.75,106.8,106.81,-2.7,828200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-10",110.6,112.019997,109.23,109.77,-0.6,-0.54,725500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":99,"percent_change":171,"volume":830,"transactions":9,"vwap":829},"2026-07-09",112.050003,112.58,110.33,110.37,646300,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-08",109.85,111.53,111.14,1.07,0.97,762300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-07",112.68,113.43,108.58,110.07,-3.19,-2.82,721000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-06",112,113.7,111.29,113.26,0.7,0.62,706800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",111.080002,114.99,110.83,112.56,1.62,1.46,1008400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",106.63,111.84,106.2,110.94,2.04,1.87,1380900,{"date":876,"open":877,"high":878,"low":388,"close":879,"change":204,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-30",110.58,110.86,108.9,-1.42,1142100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-29",115.92,116.2,108.010002,110.47,-5.65,-4.87,1265200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",118.48,120.089996,115.97,116.12,-3.91,-3.26,1740800,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-25",125.42,119.79,120.029999,-4.15,-3.34,702500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":626,"volume":915,"transactions":9,"vwap":913},"2026-06-24",123.86,125.16,123.17,124.18,0.88,623800,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-23",126.11,127.34,123,123.3,-6.25,-4.82,959000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":873,"percent_change":864,"volume":931,"transactions":9,"vwap":930},"2026-06-22",129.60001,131.039993,127.85,129.55,800100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":574,"volume":939,"transactions":9,"vwap":937},"2026-06-18",127.6,131.25,126.4,127.68,1.56,1457400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-17",126.63,129.89999,124.97,126.12,-7.84,-5.85,1189200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-16",138.3,138.77,132.17,133.96001,-4.75,-3.42,881200,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":804,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-15",138.99001,136.64999,138.71001,0.4,586500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-12",138.11,139.22,134.3,138.16,1.75,1.28,436000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-11",138.47,138.98,136,136.41,-0.28,-0.2,833800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":289,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-10",137.67,139.050003,136.5,136.69,-1.08,881100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-09",135.99001,139.62,134.38,138.17999,1.71,1.25,1259400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-08",142.12,143.69,136.039993,136.47,-3.53,-2.52,858700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",141.83,142.32001,138.39999,140,-2.45,-1.72,726400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":225,"volume":1025,"transactions":9,"vwap":1023},"2026-06-04",142.63,144.35001,139.45,142.45,-2.65,872300,{"date":1027,"open":1028,"high":29,"low":1029,"close":1030,"change":855,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-06-03",144.78,143.95,145.10001,0.43,1094000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-02",137,144.72,136.42999,144.48,7.87,5.76,900000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-01",136.53,137.98,135.55,136.61,-0.62,-0.45,582700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1049,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-29",137.7,139.36,136.2,137.23,-0.33,793900,{"date":1060,"open":1061,"high":1062,"low":988,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-28",138.10001,139.070007,137.67999,-2.01,-1.44,545400,{"date":1068,"open":1069,"high":1070,"low":1035,"close":1071,"change":1072,"percent_change":668,"volume":1073,"transactions":9,"vwap":1071},"2026-05-27",138.35001,141.62,139.69,0.61,948200,{"date":1075,"open":1076,"high":1077,"low":1004,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-26",138,139.85001,139.080002,5.62,4.21,748400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-22",134.35001,135.34,132.67999,133.46001,-0.42,-0.31,625500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":659,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-21",131.86,135.46001,131.77,133.88,1.59,543600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":499,"volume":1106,"transactions":9,"vwap":1104},"2026-05-20",131,133.28,130.23,131.78,1.1,630200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-19",128.42,132,127.8,130.67999,1.44,1.11,724700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-18",130.96001,131.72,128,129.24001,-2.28,-1.73,990000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-15",132.14999,133.48,129.81,131.52,-3.93,-2.9,1551000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":658,"percent_change":756,"volume":1140,"transactions":9,"vwap":1139},"2026-05-14",137.28,138.52,132.23,135.45,2066400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-13",132.32001,135.33,130,133.39,7.19,5.7,2722500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-12",123.96,126.86,122.83,126.2,2.57,2.08,1236100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-11",122.44,125.37,122.010002,123.63,1.96,1.61,1232500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":563,"percent_change":171,"volume":1174,"transactions":9,"vwap":1173},"2026-05-08",122.69,123.019997,119.43,121.67,861600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-07",122.94,127.23,119.28,122.52,7.66,6.67,2390700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":110,"percent_change":1088,"volume":1190,"transactions":9,"vwap":1189},"2026-05-06",116.73,117.27,114.73,114.86,1273600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":541,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-05-05",115.6,115.73,114.22,115.34,0.56,683500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-04",113.17,114.88,112.67,114.7,1.2,1.06,417100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-01",114.47,114.65,113.040001,113.5,-1.4,-1.22,408800,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-30",111.099998,115.53,114.9,4.58,4.15,635900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":540,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":540},"2026-04-29",113.010002,113.12,109.63,-2.73,-2.41,542700,{"date":1234,"open":1235,"high":1236,"low":850,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-28",113.66,114.6,113.050003,-1.02,-0.89,649700,{"date":1242,"open":1243,"high":1244,"low":561,"close":1245,"change":626,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-27",113.93,114.59,114.07,0.63,463900,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":161,"percent_change":49,"volume":1253,"transactions":9,"vwap":1252},"2026-04-24",114.26,112.44,113.36,391300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-23",111.21,113.75,110.21,113.6,6.6,6.17,1590200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":496,"change":1268,"percent_change":595,"volume":1269,"transactions":9,"vwap":496},"2026-04-22",109.050003,110.14,106.43,-1.15,779000,{"date":1271,"open":1272,"high":1273,"low":886,"close":529,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":529},"2026-04-21",111.79,113.21,-3.55,-3.18,813300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":615,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":615},"2026-04-20",112.080002,114.24,111.61,-1.34,-1.19,709800,{"date":1286,"open":1287,"high":1288,"low":784,"close":1212,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1212},"2026-04-17",112.45,113.51,0.52,0.46,2588500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":69,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-16",113.44,113.74,111,112.52,-1.13,704400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":596,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-15",114.83,115.7,113.13,113.81,-0.81,698000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-14",113.79,114.91,112.6,114.74,2.46,2.19,832600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-13",115,115.23,109.99,112.28,-2.94,-2.55,959800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-10",116.35,117.33,114.55,115.22,1.4,1.23,478600,{"date":1336,"open":1337,"high":1338,"low":583,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-09",113.58,115.029999,113.82,0.34,0.3,476700,{"date":1344,"open":1250,"high":1345,"low":594,"close":1346,"change":574,"percent_change":1105,"volume":1347,"transactions":9,"vwap":1346},"2026-04-08",116.010002,113.48,927400,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-07",110,112.59,112.24,1.67,1.51,423000,{"date":1357,"open":1358,"high":1237,"low":1359,"close":1360,"change":1361,"percent_change":1064,"volume":1362,"transactions":9,"vwap":1360},"2026-04-06",112.72,110.54,110.57,-2.27,390400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-02",112.33,113.8,111.39,112.84,-0.8,-0.7,502000,{"date":1373,"open":1374,"high":1375,"low":826,"close":1376,"change":1377,"percent_change":756,"volume":1378,"transactions":9,"vwap":1376},"2026-04-01",113.029999,114.2,113.64,1.72,629300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-31",110.15,112.19,109.29,111.92,2.48,2.27,694200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-30",112.76,112.99,109.3,109.44,-2.56,-2.29,723500,{"date":1398,"open":1399,"high":593,"low":1400,"close":850,"change":1105,"percent_change":1401,"volume":1402,"transactions":9,"vwap":850},"2026-03-27",109.9,109.74,0.99,649900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-26",110.39,112.92,110.31,110.9,0.2,0.18,807300,{"date":1413,"open":829,"high":1219,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-25",109.45,110.7,0.86,0.78,717700,{"date":1420,"open":633,"high":1421,"low":506,"close":1422,"change":854,"percent_change":541,"volume":1423,"transactions":9,"vwap":1422},"2026-03-24",111.43,109.84,795300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":719,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-23",107.48,110.76,107.25,109.14,2.56,1607200,{"date":1433,"open":1434,"high":871,"low":1435,"close":1436,"change":1437,"percent_change":553,"volume":1438,"transactions":9,"vwap":1436},"2026-03-20",110.089996,105.3,106.42,-4.1,2268000,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-19",105.8,110.64,110.52,3.02,2.81,1402600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":506,"change":424,"percent_change":1452,"volume":1453,"transactions":9,"vwap":506},"2026-03-18",106.25,109.28,104.99,-0.46,4845300,{"date":1455,"open":829,"high":1456,"low":519,"close":1457,"change":205,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-17",110.46,108,-1.54,603700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":171,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-16",112.35,113.31,109.46,109.69,-0.63,660500,{"date":1469,"open":1470,"high":850,"low":819,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-13",111.16,110.38,0.32,0.29,349700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1353,"percent_change":756,"volume":1481,"transactions":9,"vwap":1480},"2026-03-12",108.6,111.76,107.96,110.059998,592100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1015,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-11",109.94,110.23,107.51,108.39,-2.21,638300,{"date":1491,"open":1350,"high":1272,"low":801,"close":1492,"change":1401,"percent_change":679,"volume":1493,"transactions":9,"vwap":1492},"2026-03-10",110.84,710400,{"date":1495,"open":623,"high":1496,"low":1497,"close":833,"change":1498,"percent_change":678,"volume":1499,"transactions":9,"vwap":833},"2026-03-09",109.92,106.22,0.95,691400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":879,"change":267,"percent_change":247,"volume":1505,"transactions":9,"vwap":879},"2026-03-06",108.099998,109.65,106.74,893200,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-03-05",108.43,105.96,107.81,0.03,509700,{"date":1514,"open":1515,"high":1516,"low":1441,"close":1517,"change":1377,"percent_change":863,"volume":1518,"transactions":9,"vwap":1517},"2026-03-04",107.44,108.51,107.78,710500,{"date":1520,"open":775,"high":1521,"low":1522,"close":1523,"change":768,"percent_change":1238,"volume":1017,"transactions":9,"vwap":1523},"2026-03-03",106.96,103.029999,106.059998,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-02",104.59,108.029999,107.15,3.45,3.33,1052800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":434,"volume":1539,"transactions":9,"vwap":1537},"2026-02-27",105.58,106.019997,100.84,103.7,-2.77,1154500,{"date":1541,"open":1542,"high":1543,"low":746,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-26",115.4,117,106.47,-10.59,-9.05,1627200,{"date":1549,"open":885,"high":1550,"low":1551,"close":1552,"change":414,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-25",117.45,114.82,117.059998,1.04,684900,{"date":1556,"open":1557,"high":1558,"low":562,"close":1559,"change":627,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-24",115.07,116.5,115.85,0.57,490400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1466,"volume":1569,"transactions":9,"vwap":1567},"2026-02-23",116.34,117.4,113.83,115.19,-0.73,573000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":884,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":884},"2026-02-20",119.33,119.59,115.010002,-4.13,-3.44,870300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":310,"volume":1585,"transactions":9,"vwap":1583},"2026-02-19",119.57,120.6,117.93,120.050003,-0.99,924700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1275,"percent_change":1394,"volume":1592,"transactions":9,"vwap":1591},"2026-02-18",123.07,124.24,120.32,121.040001,723400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-17",127.69,127.79,122.55,124.22,6.03,5.1,1425700,{"date":1603,"open":1604,"high":1172,"low":1311,"close":1605,"change":1488,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-13",116.26,118.19,-1.84,742700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1230,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-12",123.35,123.51,120.2,120.4,-2.22,519800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1239,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-11",125.29,126.019997,120.45,123.13,-0.72,549700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":268,"volume":1631,"transactions":9,"vwap":1629},"2026-02-10",122.76,124.74,122.099998,124.019997,1.45,490700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":130,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-09",121.84,123.93,121.51,122.57,-0.47,627000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":938,"volume":1647,"transactions":9,"vwap":1645},"2026-02-06",122.86,124.5,122.42,123.15,1.89,684400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-05",126.42,127.64,119.14,121.26,-5.54,-4.37,1146000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-04",132.53999,132.58,123.55,126.8,-2.91,-2.24,846700,{"date":1667,"open":1120,"high":1668,"low":1651,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-03",130.12,129.71001,3.94,3.13,610700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":627,"volume":1680,"transactions":9,"vwap":1678},"2026-02-02",124.84,126.27,124.71,125.77,0.83,568200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1231,"volume":1688,"transactions":9,"vwap":1686},"2026-01-30",126.98,128.14,124.17,124.94,-3.08,455700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-29",128.25,128.97,126.029999,128.020004,0.05,0.04,706600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1332,"volume":1705,"transactions":9,"vwap":1703},"2026-01-28",125.85,128.53,125.019997,127.97,1.77,512600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1155,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1155},"2026-01-27",124.050003,126.36,123.49,2.61,2.11,459700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-26",123.74,124.27,122.98,123.59,0.17,0.14,383900,{"date":1724,"open":1725,"high":1726,"low":1637,"close":1727,"change":1728,"percent_change":1340,"volume":1729,"transactions":9,"vwap":1727},"2026-01-23",123.11,124.089996,123.42,0.42,452800,{"date":1731,"open":1702,"high":1732,"low":1733,"close":920,"change":178,"percent_change":1734,"volume":1735,"transactions":9,"vwap":920},"2026-01-22",125.35,122.45,0.82,606800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-21",118.45,122.11,118.27,122,4.34,3.69,632900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":166,"volume":1752,"transactions":9,"vwap":1750},"2026-01-20",117.23,117.85,115.64,117.66,-0.29,546100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":872,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-16",116.8,119.35,115.35,117.95,1.76,1170400,{"date":1762,"open":903,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1275,"volume":1767,"transactions":9,"vwap":1765},"2026-01-15",120.11,115.42,115.91,-3.81,925500,{"date":1769,"open":1770,"high":1771,"low":1572,"close":1772,"change":1568,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-14",120.26,120.91,119.72,-0.61,544000,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1620,"change":1332,"percent_change":268,"volume":1779,"transactions":9,"vwap":1620},"2026-01-13",124.11,119.2,736800,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-12",115.8,119.51,119.050003,3.7,3.21,546300,{"date":1789,"open":895,"high":1790,"low":1791,"close":1757,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1757},"2026-01-09",118.51,114.81,1.33,1.17,572900,{"date":1796,"open":1797,"high":1798,"low":561,"close":1799,"change":435,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-08",116.15,116.81,114.019997,-2.08,362100,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-07",119,115.47,116.44,-0.06,-0.05,497800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1558,"change":193,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1558},"2026-01-06",115.11,117.25,113.86,1.55,571300,{"date":1818,"open":1819,"high":1820,"low":1297,"close":1821,"change":1401,"percent_change":678,"volume":1822,"transactions":9,"vwap":1821},"2026-01-05",116.78,116.95,114.72,583400,{"date":1824,"open":1825,"high":1799,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-02",111.32,110.71,113.73,3.26,2.95,462900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":887,"change":1836,"percent_change":989,"volume":1837,"transactions":9,"vwap":887},"2025-12-31",111.55,111.72,110.13,-1.21,348600,{"date":1839,"open":1840,"high":1346,"low":834,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-30",112.89,111.68,-0.94,-0.83,380000,{"date":1846,"open":1847,"high":1848,"low":1272,"close":1849,"change":120,"percent_change":980,"volume":1850,"transactions":9,"vwap":1849},"2025-12-29",112.099998,113.35,112.62,475300,{"date":1852,"open":1259,"high":1814,"low":1462,"close":548,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":548},"2025-12-26",-1.47,-1.28,233500,{"date":1857,"open":1812,"high":1858,"low":853,"close":1859,"change":836,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-24",115.39,114.41,0.94,291000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":414,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-23",112.96,114.85,112.8,113.34,1.08,469500,{"date":1871,"open":1872,"high":580,"low":1873,"close":1874,"change":1875,"percent_change":414,"volume":1876,"transactions":9,"vwap":1874},"2025-12-22",111.13,110.26,112.13,1.34,401000,{"date":1878,"open":1879,"high":1833,"low":1873,"close":1880,"change":17,"percent_change":668,"volume":1881,"transactions":9,"vwap":1880},"2025-12-19",110.36,110.79,1216400,{"date":1883,"open":1884,"high":1382,"low":1885,"close":1407,"change":477,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1407},"2025-12-18",111.35,110.25,1.35,619600,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-17",111.4,107.089996,108.84,-2.3,-2.07,709300,{"date":1897,"open":1898,"high":1899,"low":878,"close":835,"change":1900,"percent_change":648,"volume":1901,"transactions":9,"vwap":835},"2025-12-16",113.45,114.44,-2.34,814600,{"date":1903,"open":1904,"high":1821,"low":1905,"close":1346,"change":1906,"percent_change":585,"volume":1907,"transactions":9,"vwap":1346},"2025-12-15",114.71,112.34,0.13,525400,{"date":1909,"open":1904,"high":1910,"low":1911,"close":1848,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1848},"2025-12-12",115.25,112.43,-1.65,-1.43,643900,{"date":1916,"open":570,"high":1917,"low":1918,"close":1319,"change":1646,"percent_change":1353,"volume":1919,"transactions":9,"vwap":1319},"2025-12-11",116.66,112.91,844700,{"date":1921,"open":1922,"high":1923,"low":835,"close":1924,"change":1925,"percent_change":1704,"volume":1926,"transactions":9,"vwap":1924},"2025-12-10",111.38,113.85,113.11,1.97,593300,{"date":1928,"open":1929,"high":1213,"low":1930,"close":835,"change":299,"percent_change":341,"volume":1931,"transactions":9,"vwap":835},"2025-12-09",110.27,110.22,824400,{"date":1933,"open":1237,"high":1237,"low":1934,"close":1471,"change":1935,"percent_change":1064,"volume":1936,"transactions":9,"vwap":1471},"2025-12-08",109.8,-2.26,370400,{"date":1938,"open":1939,"high":1463,"low":1940,"close":1941,"change":1942,"percent_change":1472,"volume":1943,"transactions":9,"vwap":1941},"2025-12-05",111.89,111.46,112.64,0.36,924600,{"date":1945,"open":1946,"high":1366,"low":1946,"close":1322,"change":1734,"percent_change":1947,"volume":1887,"transactions":9,"vwap":1322},"2025-12-04",110.91,0.74,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1940,"change":678,"percent_change":300,"volume":1953,"transactions":9,"vwap":1940},"2025-12-03",110.87,111.65,109.67,395200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":424,"volume":1961,"transactions":9,"vwap":1959},"2025-12-02",112.5,113.22,110.49,110.59,-0.56,400700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":370,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-01",111.77,111.88,110.19,111.15,-1.56,530200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1918,"change":1975,"percent_change":236,"volume":1976,"transactions":9,"vwap":1918},"2025-11-28",112.7,113.07,111.9,0.25,233000,{"date":1978,"open":561,"high":1979,"low":1279,"close":1980,"change":1981,"percent_change":424,"volume":1982,"transactions":9,"vwap":1980},"2025-11-26",114.23,112.66,-0.57,516500,{"date":1984,"open":1951,"high":1985,"low":1825,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-25",113.32,113.23,1.69,1.52,453200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-24",108.97,111.74,108.86,111.54,2.99,2.75,728400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-21",107.029999,109.059998,106.46,108.55,1.98,1.86,625800,{"date":2009,"open":1350,"high":2010,"low":2003,"close":2011,"change":1231,"percent_change":1488,"volume":2012,"transactions":9,"vwap":2011},"2025-11-20",110.65,106.57,486400,{"date":2014,"open":431,"high":2015,"low":2016,"close":2017,"change":1113,"percent_change":1875,"volume":2018,"transactions":9,"vwap":2017},"2025-11-19",109.51,107.52,108.98,521600,{"date":2020,"open":2021,"high":800,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":1989,"transactions":9,"vwap":2023},"2025-11-18",107.16,106.76,107.54,-0.1,-0.09,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-17",108.47,109.49,107.050003,107.64,-0.95,-0.87,348800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":854,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-14",106.69,108.65,105.099998,108.59,0.65,585400,{"date":2044,"open":835,"high":1922,"low":2045,"close":2046,"change":278,"percent_change":1687,"volume":2047,"transactions":9,"vwap":2046},"2025-11-13",107.76,107.89,576700,{"date":2049,"open":1237,"high":1237,"low":2050,"close":1825,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1825},"2025-11-12",109.19,-1.48,-1.31,697800,{"date":2055,"open":1848,"high":2056,"low":2057,"close":1866,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1866},"2025-11-11",113.59,111.73,-1.67,-1.46,466700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1210,"change":1401,"percent_change":678,"volume":2066,"transactions":9,"vwap":1210},"2025-11-10",114.94,115.5,113.9,689300,{"date":2068,"open":561,"high":2069,"low":850,"close":1346,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1346},"2025-11-07",114.38,-1.27,-1.11,730600,{"date":2074,"open":1574,"high":1542,"low":1973,"close":2075,"change":914,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-06",114.75,0.77,718300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-05",110.62,115.72,110.28,113.87,5.22,4.8,1125000,{"date":2088,"open":2089,"high":602,"low":2038,"close":2038,"change":1679,"percent_change":2076,"volume":2090,"transactions":9,"vwap":2038},"2025-11-04",112.29,929500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1630,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-03",106.88,107.98,105.68,107.82,1.36,665800,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":413,"percent_change":1205,"volume":2104,"transactions":9,"vwap":2103},"2025-10-31",105.43,106.84,106.37,560400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":226,"volume":2112,"transactions":9,"vwap":2110},"2025-10-30",106.45,107.8,104.86,105.11,-2.15,755100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":837,"percent_change":92,"volume":2119,"transactions":9,"vwap":2118},"2025-10-29",107.24,109.91,106.79,107.26,609300,{"date":2121,"open":2122,"high":1428,"low":2123,"close":2124,"change":1057,"percent_change":1089,"volume":2125,"transactions":9,"vwap":2124},"2025-10-28",106.61,105.61,106.29,385000,{"date":2127,"open":430,"high":2128,"low":755,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-27",107.080002,106.62,0.28,0.26,374400,{"date":2134,"open":2135,"high":2136,"low":1451,"close":2137,"change":2138,"percent_change":1097,"volume":2139,"transactions":9,"vwap":2137},"2025-10-24",105.74,106.5,106.34,1.66,300900,{"date":2141,"open":2142,"high":497,"low":411,"close":2143,"change":1197,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-23",104.75,104.68,0.54,339400,{"date":2147,"open":1523,"high":2148,"low":2149,"close":2150,"change":1282,"percent_change":2070,"volume":2151,"transactions":9,"vwap":2150},"2025-10-22",106.65,102.29,104.12,671300,{"date":2153,"open":794,"high":794,"low":2154,"close":763,"change":2155,"percent_change":2156,"volume":1735,"transactions":9,"vwap":763},"2025-10-21",104.82,-4.39,-4,{"date":2158,"open":2159,"high":2160,"low":2161,"close":833,"change":2162,"percent_change":836,"volume":2163,"transactions":9,"vwap":833},"2025-10-20",109.35,110.029999,109.010002,1.16,499600,{"date":2165,"open":2166,"high":793,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-17",109.24,108.21,108.69,-1.75,-1.58,1033900,{"date":2173,"open":400,"high":859,"low":2174,"close":2175,"change":1333,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-16",109.080002,110.44,1.13,745400,{"date":2179,"open":1429,"high":2116,"low":633,"close":2180,"change":2181,"percent_change":92,"volume":2182,"transactions":9,"vwap":2180},"2025-10-15",109.21,0.98,820400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1860,"percent_change":914,"volume":2189,"transactions":9,"vwap":2188},"2025-10-14",106.51,109.099998,105.31,108.23,515600,{"date":2191,"open":2192,"high":2193,"low":2192,"close":444,"change":1530,"percent_change":215,"volume":2194,"transactions":9,"vwap":444},"2025-10-13",105.5,107.31,529300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-10",106.78,107.61,103.76,103.96,-2.68,-2.51,724200,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":1089,"percent_change":1751,"volume":2209,"transactions":9,"vwap":2208},"2025-10-09",107.45,105.66,106.64,579000,{"date":2211,"open":1441,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-08",107.59,105.17,106.95,2.13,2.03,630900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2154,"change":341,"percent_change":627,"volume":2223,"transactions":9,"vwap":2154},"2025-10-07",103.97,105.42,103.36,614700,{"date":2225,"open":2226,"high":2227,"low":2226,"close":508,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":508},"2025-10-06",101.83,104.34,2.83,2.79,703700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-03",100.45,101.64,100.099998,101.3,1.37,519500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2245,"volume":1989,"transactions":9,"vwap":2244},"2025-10-02",99.27,101.080002,98.79,99.93,-0.39,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-01",95.61,101.15,95.57,100.32,4.07,4.23,934200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":295,"change":341,"percent_change":2260,"volume":2261,"transactions":9,"vwap":295},"2025-09-30",96.5,96.92,95.4,0.72,519100,{"date":2263,"open":2264,"high":2265,"low":696,"close":2266,"change":341,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-29",95,95.79,95.56,0.73,488000,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2162,"percent_change":574,"volume":2275,"transactions":9,"vwap":2274},"2025-09-26",93.5,94.98,93.28,94.87,404400,{"date":2277,"open":253,"high":2278,"low":2279,"close":2280,"change":678,"percent_change":1860,"volume":1247,"transactions":9,"vwap":2280},"2025-09-25",93.82,92.43,93.71,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1842,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-24",93.51,94.24,92.76,92.84,-1,334100,{"date":2290,"open":201,"high":2291,"low":2292,"close":2293,"change":1114,"percent_change":1205,"volume":2294,"transactions":9,"vwap":2293},"2025-09-23",93.84,91.99,93.78,407200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":356,"change":1410,"percent_change":2300,"volume":2301,"transactions":9,"vwap":356},"2025-09-22",92.4,92.97,91.64,0.19,497200,{"date":2303,"open":2304,"high":2305,"low":192,"close":2306,"change":140,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-19",93.79,93.98,92.49,-1.61,1097600,{"date":2310,"open":2279,"high":2311,"low":2279,"close":2312,"change":864,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-18",94.74,94,1.58,503200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":276,"change":757,"percent_change":2320,"volume":2321,"transactions":9,"vwap":276},"2025-09-17",92.37,94.010002,92.089996,1.64,829000,{"date":2323,"open":2324,"high":192,"low":2325,"close":2326,"change":1370,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-16",91.69,90.97,91.050003,-0.76,359100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":358,"change":1341,"percent_change":2334,"volume":2335,"transactions":9,"vwap":358},"2025-09-15",91.34,92.3,90.77,0.33,380400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1638,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-12",91.56,91.98,90.99,91.45,-0.51,250500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":678,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-11",90.88,92.53,90.8,91.92,0.96,394900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2326,"change":300,"percent_change":914,"volume":2357,"transactions":9,"vwap":2326},"2025-09-10",90.57,91.57,90.31,423900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-09",90.42,90.58,89.7,90.26,-0.36,-0.4,379100,{"date":2368,"open":2369,"high":2369,"low":223,"close":339,"change":110,"percent_change":2370,"volume":2371,"transactions":9,"vwap":339},"2025-09-08",91.72,-0.53,402800,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":821,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-09-05",92.31,92.61,90.040001,91.099998,-0.65,369800,{"date":2381,"open":2382,"high":2369,"low":2383,"close":2384,"change":2385,"percent_change":542,"volume":2386,"transactions":9,"vwap":2384},"2025-09-04",90.56,90.46,91.7,0.53,395800,{"date":2388,"open":2326,"high":2389,"low":2390,"close":2391,"change":1409,"percent_change":236,"volume":2392,"transactions":9,"vwap":2391},"2025-09-03",91.41,90.29,91.17,482700,{"date":2394,"open":2395,"high":2325,"low":2396,"close":2325,"change":2397,"percent_change":2287,"volume":2398,"transactions":9,"vwap":2325},"2025-09-02",89.95,89.080002,-0.92,608700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":340,"change":989,"percent_change":2404,"volume":2405,"transactions":9,"vwap":340},"2025-08-29",92.94,93.47,91.76,-1.16,737700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2298,"change":627,"percent_change":626,"volume":2411,"transactions":9,"vwap":2298},"2025-08-28",92.36,93.2,92.17,440000,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2374,"change":2267,"percent_change":500,"volume":2416,"transactions":9,"vwap":2374},"2025-08-27",91.38,92.41,562000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1268,"volume":2424,"transactions":9,"vwap":2422},"2025-08-26",92.099998,92.45,90.24,91.58,-1.07,796100,{"date":2426,"open":2427,"high":2427,"low":2332,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-25",94.86,92.65,-2.2,-2.32,541500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-22",93.37,95.37,93.040001,94.85,2.25,2.43,584700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":338,"change":1472,"percent_change":2446,"volume":2447,"transactions":9,"vwap":338},"2025-08-21",91.68,92.83,91.52,0.35,329900,{"date":2449,"open":2450,"high":2451,"low":2384,"close":2452,"change":2342,"percent_change":2453,"volume":1569,"transactions":9,"vwap":2452},"2025-08-20",92.85,93.26,92.28,-0.55,{"date":2455,"open":358,"high":2456,"low":2457,"close":2458,"change":2076,"percent_change":499,"volume":2459,"transactions":9,"vwap":2458},"2025-08-19",92.91,91.089996,92.79,795100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1386,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-08-18",90.22,92.07,90.029999,92.019997,2.53,942600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-15",88.13,90.11,87.33,89.75,1.39,1.57,605000,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":1298,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-14",89.63,88.23,88.36,-1.26,507400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":855,"percent_change":854,"volume":2490,"transactions":9,"vwap":2489},"2025-08-13",89.6,89.87,88.92,89.49,493000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1354,"volume":2498,"transactions":9,"vwap":2496},"2025-08-12",88.050003,88.88,87.43,88.87,1.32,453700,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":678,"percent_change":178,"volume":2505,"transactions":9,"vwap":2504},"2025-08-11",86.93,87.69,86.25,87.55,475500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2378,"percent_change":564,"volume":2512,"transactions":9,"vwap":2511},"2025-08-08",87.61,88.14,86.089996,86.68,405400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2472,"change":2215,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2472},"2025-08-07",85.010002,87.41,84.67,2.5,711200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":321,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-06",84.43,85.38,84.13,85.2,-0.04,792200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-05",85.6,86.35,84.61,85.23,-3.15,-3.56,843900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1057,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-08-04",88.07,88.84,87.98,88.38,-0.37,447700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1370,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-08-01",89.41,89.76,87.95,88.71,-0.78,442400,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2547,"change":149,"percent_change":149,"volume":2557,"transactions":9,"vwap":2547},"2025-07-31",88.43,90.27,470500,{"date":2559,"open":2560,"high":2561,"low":2540,"close":2562,"change":972,"percent_change":1630,"volume":2563,"transactions":9,"vwap":2562},"2025-07-30",89.029999,90.67,89.43,584800,{"date":2565,"open":2481,"high":2566,"low":2508,"close":2567,"change":161,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-29",88.68,88.15,-0.27,413800,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2574,"change":768,"percent_change":1215,"volume":2575,"transactions":9,"vwap":2574},"2025-07-28",89.28,89.35,88.39,347200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":668,"volume":2583,"transactions":9,"vwap":2581},"2025-07-25",89.25,89.56,88.98,89.48,0.39,311500,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2059,"volume":2591,"transactions":9,"vwap":2589},"2025-07-24",88.97,89.96,88.9,89.089996,-1.32,446000,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1511,"percent_change":1511,"volume":2598,"transactions":9,"vwap":2597},"2025-07-23",91.51,91.81,90.19,90.41,396000,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1417,"percent_change":678,"volume":2605,"transactions":9,"vwap":2604},"2025-07-22",89.79,90.54,89.62,90.38,425100,{"date":2607,"open":2608,"high":2609,"low":2562,"close":2486,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2486},"2025-07-21",90.28,90.85,-0.23,-0.26,307600,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1354,"percent_change":997,"volume":2619,"transactions":9,"vwap":2618},"2025-07-18",88.81,90.07,88.66,89.83,560700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1416,"percent_change":2181,"volume":2626,"transactions":9,"vwap":2625},"2025-07-17",87.6,88.54,87.38,88.32,573600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":854,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-16",86.74,87.47,85.98,87.46,0.81,500100,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2551,"percent_change":1239,"volume":2641,"transactions":9,"vwap":2640},"2025-07-15",87.13,87.5,86.38,86.76,407900,{"date":2643,"open":2644,"high":2645,"low":2511,"close":2646,"change":1089,"percent_change":154,"volume":2647,"transactions":9,"vwap":2646},"2025-07-14",87.56,87.82,87.54,533600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1370,"percent_change":85,"volume":2654,"transactions":9,"vwap":2653},"2025-07-11",87.39,88.48,86.97,87.85,528200,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":76,"volume":2662,"transactions":9,"vwap":2660},"2025-07-10",87.019997,88.6,86.77,88.55,0.41,428300,{"date":2664,"open":2665,"high":2555,"low":2666,"close":2509,"change":1987,"percent_change":194,"volume":2667,"transactions":9,"vwap":2509},"2025-07-09",87.32,86.88,643800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-08",85.85,86.8,85.55,86.45,-0.59,-0.68,533100,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2327,"volume":2416,"transactions":9,"vwap":2682},"2025-07-07",87.36,88.3,86.67,87.040001,-0.67,{"date":2685,"open":2686,"high":2653,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-03",85.72,85.48,87.71,3.07,3.63,468400,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":125,"percent_change":778,"volume":2697,"transactions":9,"vwap":2696},"2025-07-02",86.099998,84.14,84.64,675800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":178,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-07-01",84.95,85.86,83.63,84.76,1.19,598400,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2245,"percent_change":1452,"volume":2712,"transactions":9,"vwap":2711},"2025-06-30",83.82,84.26,82.33,83.76,555700,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2059,"volume":2720,"transactions":9,"vwap":2718},"2025-06-27",85.19,85.87,83.71,84.15,-1.25,1168400,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1695,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-06-26",85.37,86.17,85.029999,85.4,0.06,397200,{"date":2730,"open":2731,"high":2732,"low":2700,"close":2733,"change":1842,"percent_change":768,"volume":2734,"transactions":9,"vwap":2733},"2025-06-25",86.12,86.27,85.35,516600,{"date":2736,"open":2737,"high":2738,"low":2716,"close":2739,"change":105,"percent_change":154,"volume":2740,"transactions":9,"vwap":2739},"2025-06-24",86.94,87.2,86.29,504800,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-06-23",85.019997,86.72,84.75,86.59,2.42,2.88,881500,{"date":2751,"open":2533,"high":2752,"low":2753,"close":2754,"change":85,"percent_change":596,"volume":2755,"transactions":9,"vwap":2754},"2025-06-20",86,83.98,84.17,1344300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-06-18",81.36,85.44,80.82,84.96,4.84,6.04,1108600,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":521,"percent_change":739,"volume":2771,"transactions":9,"vwap":2770},"2025-06-17",79.96,81.07,79.2,80.12,645400,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1105,"percent_change":2474,"volume":2778,"transactions":9,"vwap":2777},"2025-06-16",80.080002,80.84,79.69,80.040001,365000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":49,"percent_change":2568,"volume":2785,"transactions":9,"vwap":2784},"2025-06-13",78.46,79.15,78.24,78.94,307900,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2782,"change":2453,"percent_change":171,"volume":2791,"transactions":9,"vwap":2782},"2025-06-12",78.48,79.67,78.28,321700,{"date":2793,"open":2794,"high":2795,"low":2769,"close":2796,"change":854,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-06-11",79.5,80.18,79.7,0.89,503100,{"date":2800,"open":2801,"high":2802,"low":2801,"close":2803,"change":1793,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-06-10",77.88,79.4,79,1.5,493100,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2727,"percent_change":521,"volume":2812,"transactions":9,"vwap":2811},"2025-06-09",78.23,78.71,77.47,77.83,387800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-06",77,78.77,76.97,77.77,2.65,3.53,578300,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":574,"volume":2829,"transactions":9,"vwap":2827},"2025-06-05",74.38,75.36,73.83,75.12,0.92,479200,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":69,"volume":2837,"transactions":9,"vwap":2835},"2025-06-04",75.46,75.74,74.059998,74.2,-0.97,258500,{"date":2839,"open":2824,"high":2840,"low":2841,"close":2842,"change":478,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-03",75.32,74,75.17,1.93,373300,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":130,"percent_change":2551,"volume":2851,"transactions":9,"vwap":2850},"2025-06-02",74.07,74.29,73.26,73.75,324100,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":341,"percent_change":1860,"volume":2858,"transactions":9,"vwap":2857},"2025-05-30",73.47,74.85,73.17,74.33,478800,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1114,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-05-29",73.15,73.97,73.050003,73.64,1.53,404800,{"date":2868,"open":2869,"high":2869,"low":2870,"close":2871,"change":1721,"percent_change":2300,"volume":2872,"transactions":9,"vwap":2871},"2025-05-28",73.080002,71.96,72.53,366400,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":1416,"percent_change":1205,"volume":2879,"transactions":9,"vwap":2878},"2025-05-27",72.48,72.55,71.63,72.39,325900,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":542,"percent_change":1734,"volume":2886,"transactions":9,"vwap":2885},"2025-05-23",70.81,71.72,70.6,71.53,306800,{"date":2888,"open":2889,"high":2890,"low":181,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-22",71.79,71.8,70.95,-1.81,-2.49,342800,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2071,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-05-21",73.3,73.36,72.18,72.76,-1.5,349800,{"date":2904,"open":2905,"high":2906,"low":2864,"close":2907,"change":2908,"percent_change":225,"volume":2909,"transactions":9,"vwap":2907},"2025-05-20",74.92,75.22,73.87,-1.38,276700,{"date":2911,"open":2912,"high":2913,"low":2841,"close":2914,"change":2915,"percent_change":1942,"volume":2916,"transactions":9,"vwap":2914},"2025-05-19",74.81,75.39,75.25,0.27,408900,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":161,"volume":2924,"transactions":9,"vwap":2922},"2025-05-16",74.96,75.47,74.41,74.98,-0.18,433600,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-15",74.21,75.28,73.7,75.16,2.12,2.9,372900,{"date":2935,"open":2936,"high":2937,"low":2870,"close":2938,"change":2939,"percent_change":1452,"volume":2940,"transactions":9,"vwap":2938},"2025-05-14",73.78,73.93,73.040001,-0.34,519700,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":171,"percent_change":596,"volume":2947,"transactions":9,"vwap":2946},"2025-05-13",74.28,74.7,73.21,73.38,461500,{"date":2949,"open":2950,"high":2951,"low":2938,"close":2847,"change":2327,"percent_change":1238,"volume":2952,"transactions":9,"vwap":2847},"2025-05-12",76.35,76.46,477800,{"date":2954,"open":2835,"high":2955,"low":2956,"close":2957,"change":2260,"percent_change":837,"volume":2958,"transactions":9,"vwap":2957},"2025-05-09",75,74.11,74.83,321900,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2956,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2956},"2025-05-08",76.22,76.77,72.6,1.8,2.49,574400,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2130,"percent_change":2582,"volume":2973,"transactions":9,"vwap":2972},"2025-05-07",71.93,72.73,71.66,72.31,432600,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":1416,"percent_change":414,"volume":2980,"transactions":9,"vwap":2979},"2025-05-06",71.14,72.51,71.029999,72.029999,368200,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":456,"percent_change":1065,"volume":2987,"transactions":9,"vwap":2986},"2025-05-05",71.32,71.65,70.71,71.17,347600,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":963,"percent_change":1197,"volume":2994,"transactions":9,"vwap":2993},"2025-05-02",72.13,72.78,71.85,72.21,289700,{"date":2996,"open":2997,"high":2946,"low":2998,"close":2999,"change":85,"percent_change":768,"volume":3000,"transactions":9,"vwap":2999},"2025-05-01",72.56,71.69,71.81,369500,{"date":3002,"open":3003,"high":3004,"low":2992,"close":2963,"change":350,"percent_change":2052,"volume":3005,"transactions":9,"vwap":2963},"2025-04-30",73.28,73.29,935800,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":1340,"percent_change":1290,"volume":3012,"transactions":9,"vwap":3011},"2025-04-29",72.92,73.79,72.69,73.56,375400,{"date":3014,"open":3015,"high":2946,"low":2963,"close":3016,"change":2727,"percent_change":521,"volume":3017,"transactions":9,"vwap":3016},"2025-04-28",73.010002,73.22,238500,{"date":185,"open":3019,"high":3020,"low":3021,"close":3022,"change":678,"percent_change":1205,"volume":3023,"transactions":9,"vwap":3022},72.29,73.55,72.17,73.16,264000]