[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBA":3,"homepage-market-summary":35,"stock-historical-RBA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RBA","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},"RB Global, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","RB Global has evolved into a leading global marketplace that connects buyers and sellers of commercial assets and vehicles. It is the result of the 2023 combination of Ritchie Bros. and IAA. Ritchie Bros.' roots were as an auctioneer facilitating transactions of commercial, construction, and transportation equipment (excavators, bulldozers, forklifts, and commercial trucks and trailers). However, it has evolved into an omnichannel marketplace. IAA has similar roots, though primarily focused on the salvage auction segment for consumer automobiles. The group provides ancillary services including title processing, transportation\u002Ftowing, financing, data and appraisal, and so on. Its activities are international, though skewing approximately two-thirds to North America.","8,000","Burnaby",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6418,1.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},80.4,80.87,81.56,79.07,81.05,-0.65,-0.8,1027985.415659,22196,80.2498,119.33,78.05,1331728.5146515777,5.7,7189,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},119.58,1252405,457127757.177546,-18.77,"2025-04-25",[188,189,199,210,221,231,241,251,262,273,284,295,306,317,328,337,347,358,368,378,388,399,407,418,428,439,449,459,469,479,490,501,512,522,532,541,549,559,569,580,591,602,613,623,634,644,655,664,674,685,696,707,718,729,740,749,758,767,775,783,792,800,808,816,824,833,840,848,854,861,870,879,888,895,903,911,919,927,936,944,953,962,970,977,986,992,1001,1010,1018,1025,1034,1042,1050,1057,1064,1073,1082,1090,1095,1104,1110,1118,1127,1134,1143,1151,1160,1167,1176,1183,1191,1196,1205,1213,1220,1228,1235,1242,1250,1257,1266,1273,1280,1288,1296,1303,1310,1319,1327,1336,1344,1351,1359,1367,1375,1383,1390,1397,1405,1413,1422,1430,1439,1446,1454,1462,1469,1475,1482,1490,1497,1505,1512,1521,1528,1537,1545,1553,1561,1567,1574,1583,1590,1595,1604,1611,1619,1626,1635,1643,1651,1658,1665,1674,1682,1690,1697,1704,1712,1721,1728,1735,1743,1750,1758,1764,1772,1780,1787,1794,1798,1804,1808,1816,1823,1829,1835,1842,1847,1856,1863,1868,1874,1880,1885,1889,1896,1903,1910,1918,1925,1931,1937,1944,1949,1956,1962,1969,1977,1984,1993,1998,2003,2009,2014,2021,2029,2034,2041,2049,2055,2060,2067,2073,2079,2085,2092,2101,2106,2113,2118,2124,2128,2135,2140,2147,2151,2156,2162,2167,2173,2181,2189,2196,2201,2204,2209,2217,2222,2228,2235,2243,2250,2259,2266,2273,2280,2286,2293,2302,2311,2317,2325,2332,2339,2345,2351,2357,2362,2369,2374,2380,2387,2394,2401,2408,2414,2420,2426,2435,2440,2448,2457,2464,2470,2474,2480,2486,2491,2497,2504,2510,2517,2522,2528,2533,2538,2543,2549,2555,2561,2567,2572,2578,2585,2590,2594,2599,2604,2611,2618,2624,2629,2632,2636,2642,2649,2653,2658,2664,2669,2675,2679,2684,2690,2695,2699,2704,2711,2715,2720,2725,2729,2733,2740,2746,2753,2759,2764,2769,2774,2780,2785,2788,2793,2797,2802,2808,2813,2818,2824,2832,2839,2845,2849],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",82.54,82.88,80.72,-1.25,-1.52,1115016.921622,20936,81.5648,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",81.74,83.11,81.19,82.3,0.42,0.51,1815231.315585,24956,82.499,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",82.48,82.785,80.11,81.88,0.29,0.36,1652167.017981,26963,81.7261,{"date":222,"open":223,"high":224,"low":31,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",81.78,82.09,81.59,0.2,0.25,2595360.19025,33553,80.6983,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",81.52,82,80.795,81.39,0,1253122.337635,18226,81.4889,{"date":242,"open":243,"high":244,"low":245,"close":236,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",80.38,81.45,80.37,0.62,0.77,1095991.127552,19615,80.9796,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",81.87,82.02,80.75,80.77,-1.72,-2.09,1064378.918373,18137,81.1272,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",82.26,83.545,81.625,82.49,0.03,0.04,2008989.774555,27249,82.8249,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",82.67,83.16,81.7449,82.46,-0.37,-0.45,1134904.511214,19458,82.3452,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",83.03,83.6399,81.96,82.83,-0.53,-0.64,923166.563597,19840,82.733,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",84.3,84.61,83.32,83.36,-0.34,-0.41,966583.369772,18277,83.7102,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",83.94,84.1,82.82,83.7,0.5,0.6,1108473.734185,20421,83.6267,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",83.9,84.29,83.05,83.2,-0.88,-1.05,5008399.665065,25710,83.329,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":50,"percent_change":167,"volume":334,"transactions":335,"vwap":336},"2026-09-17",85.16,85.5,83.93,84.08,1598494.957029,24841,84.4254,{"date":338,"open":339,"high":340,"low":341,"close":320,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",85.73,86.57,83.95,-1.82,-2.11,2522012.813687,31921,84.9535,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",84.4,86.625,83.62,86.11,2.08,2.48,2183591.046706,31845,85.9614,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":206,"volume":365,"transactions":366,"vwap":367},"2026-09-14",83.35,84.53,82.65,84.03,0.43,1609297.843898,24774,83.7705,{"date":369,"open":370,"high":308,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",81.73,81.25,83.6,3.06,3.8,2213090.807734,27008,83.2908,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":86,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",81.15,82.16,79.75,80.54,-0.97,2004082.587259,28903,80.8631,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",81.62,81.99,80.655,81.33,-0.55,-0.67,1048921.429597,21162,81.2459,{"date":400,"open":401,"high":401,"low":390,"close":215,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",83.19,-1.66,-1.99,1145510.049037,22648,82.1789,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",82.51,84.2,81.715,83.54,0.27,0.32,921363.115301,18567,83.4664,{"date":419,"open":420,"high":320,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",83.53,81.4952,83.27,0.37,0.45,1524307.735414,23268,82.6836,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",82.66,84.15,81.925,82.9,0.15,0.18,1518362.735332,22437,83.3354,{"date":440,"open":441,"high":320,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",84.06,82.23,82.75,-1.83,-2.16,2033182.974591,26352,82.8918,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":257,"volume":456,"transactions":457,"vwap":458},"2026-08-31",85.41,86.225,84.235,84.58,-1.48,2187067.532199,28237,84.8211,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":226,"volume":466,"transactions":467,"vwap":468},"2026-08-28",86.18,86.3,85.29,86.06,0.17,1063103.259743,16682,85.8203,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":434,"volume":476,"transactions":477,"vwap":478},"2026-08-27",85.43,86.135,84.83,85.89,0.13,1294010.025725,19980,85.612,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",84.96,86.795,84.48,85.76,0.74,0.87,1758269.299205,26953,85.5996,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",83.38,85.56,82.9375,85.02,0.95,1.13,1767670.562307,24421,84.5852,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",87.15,87.495,83.64,84.07,-2.95,-3.39,2292338.362928,32108,84.4721,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":279,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",87.79,88.69,86.47,87.02,-0.42,2033863.421557,30414,87.0543,{"date":523,"open":474,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",88.21,85.705,87.39,1.21,1.4,2202499.497798,35202,87.4233,{"date":533,"open":534,"high":535,"low":536,"close":461,"change":205,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",86.15,88.13,85.47,0.49,2397129.6446,34884,86.64,{"date":542,"open":212,"high":543,"low":212,"close":484,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",86.55,3.65,4.45,2855121.178692,42188,85.5195,{"date":550,"open":506,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",84.3072,82.03,82.11,-2.15,-2.55,2395975.726897,37450,82.7678,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":554,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",86.4,86.705,83.59,84.26,-2.49,3514916.318867,44978,84.6911,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",86.71,87.29,85.33,86.41,-0.05,-0.06,1504592.387686,23729,86.2654,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",88.83,89.06,86.05,86.46,-3.17,-3.54,2361095.977635,38657,86.7025,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",93.8,94.6357,89.54,89.63,-4.19,-4.47,1756219.467823,30102,90.5663,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",94.3,95.54,92.82,93.82,-0.9,-0.95,1834064.34302,29468,93.7471,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",92.15,95.96,94.72,2.05,2.21,1993875.808397,35389,94.9164,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",95.64,96.88,92.28,92.67,-2.96,-3.1,2330564.751543,40983,93.8433,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",108.6,94.12,95.63,-15.43,-13.89,6963532.615551,97884,96.3544,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",111.68,112.38,109.22,111.06,-1.16,-1.03,2270518.082206,39788,111.1589,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":354,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",110.95,112.89,112.22,2.26,850357.888249,17110,112.0671,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":167,"volume":671,"transactions":672,"vwap":673},"2026-07-31",109.54,110.06,108.29,109.74,-0.27,914455.938507,15809,109.59,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",114.55,114.84,109.15,110.01,-5.19,-4.51,1001328.464692,21037,110.3648,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",115.73,117.12,114.775,115.2,-1.39,-1.19,998523.897161,19515,115.6761,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",117.02,117.5,115.27,116.59,0.24,0.21,1106360.365694,23252,116.7359,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",112.54,116.48,112.23,116.35,4.76,4.27,1060173.15698,21929,115.5288,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-24",109.43,111.98,108.84,111.59,2.43,2.23,657705.709102,12574,111.0052,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",109.27,110.235,108.81,109.16,-1.35,-1.22,1601090.093618,20247,109.3418,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":150,"percent_change":150,"volume":746,"transactions":747,"vwap":748},"2026-07-22",110.93,111.91,109.94,110.51,608715.417328,13298,110.5974,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":576,"percent_change":575,"volume":755,"transactions":756,"vwap":757},"2026-07-21",109.69,110.57,108.68,110.53,637688.928355,12768,110.1146,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":609,"volume":764,"transactions":765,"vwap":766},"2026-07-20",112.63,110.33,110.59,-1.06,655940.094851,13869,110.7412,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-17",112.87,110.74,111.65,-1.49,-1.32,822500,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",111.71,114.6,113.14,1.82,1.63,1013700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",109.68,112.47,108.88,111.32,2.16,1.98,1040800,{"date":793,"open":794,"high":795,"low":796,"close":734,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":734},"2026-07-14",109.58,109.87,108.32,0.38,0.35,741900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":313,"volume":807,"transactions":9,"vwap":805},"2026-07-13",108.11,109.33,107.5,108.78,0.65,737400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":507,"volume":815,"transactions":9,"vwap":813},"2026-07-10",112.16,112.44,107.99,108.13,-3.29,1104700,{"date":817,"open":122,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-09",112.080002,109.76,111.42,0.33,0.3,699100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",112.33,112.81,110.15,111.089996,-2.2,-1.94,951600,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":26,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-07",115.39,112.34,113.29,-0.7,987700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":497,"volume":847,"transactions":9,"vwap":845},"2026-07-06",112.9,114.53,112.61,114.089996,1.28,1056900,{"date":849,"open":850,"high":851,"low":852,"close":827,"change":167,"percent_change":43,"volume":853,"transactions":9,"vwap":827},"2026-07-02",113.98,115.34,111.23,1680600,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":508,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-07-01",116.63,112,113.059998,-2.91,1178400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",115.3,117.050003,114.51,116.45,2.5,2.19,1417700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",115.099998,116.64,112.91,113.95,-1.36,-1.18,1412200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",115.97,116.21,114.25,115.31,-0.19,-0.16,1663900,{"date":889,"open":857,"high":890,"low":857,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",115.69,115.5,2.95,2.62,1420200,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",108.43,113.54,112.55,4.09,3.77,1582000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":886,"volume":910,"transactions":9,"vwap":908},"2026-06-23",108.28,108.91,107.42,108.46,-0.17,1050200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":831,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-22",110.42,111.2,108.62,108.63,-1.75,2099400,{"date":920,"open":921,"high":922,"low":923,"close":752,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":752},"2026-06-18",107.87,110.62,107.2,3.25,3.03,1483600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",110.11,111.29,106.92,107.32,-3.58,-3.23,1244200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":537,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-16",110.81,111.63,109.8,110.9,0.44,1147200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",108.24,110.58,108.089996,110.41,2.78,2.58,1526600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",106.2,108.85,105.91,107.63,1.51,1.42,872600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":424,"volume":969,"transactions":9,"vwap":967},"2026-06-11",105.6,107.080002,104.93,106.12,0.48,1149500,{"date":971,"open":972,"high":813,"low":973,"close":974,"change":394,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-10",106.11,105.29,105.64,-0.52,801300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",104.74,106.61,104.5,106.19,1.66,1.59,774500,{"date":987,"open":981,"high":988,"low":989,"close":990,"change":269,"percent_change":269,"volume":991,"transactions":9,"vwap":990},"2026-06-08",106.019997,104.48,104.53,735200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",107.029999,107.040001,103.74,104.49,-1.04,-0.99,666000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",103.64,105.59,103.36,105.53,3.35,3.28,986800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":555,"volume":1017,"transactions":9,"vwap":1015},"2026-06-03",103.81,105.28,101.28,102.18,-2.67,1260700,{"date":1019,"open":973,"high":1020,"low":1021,"close":1022,"change":518,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-02",105.31,102.44,104.85,-0.4,963600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-01",105.68,106.45,104.3,105.27,-1.08,-1.02,733600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":364,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-29",104.99,106.84,104.38,106.35,0.41,1152500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":790,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-28",103.73,107.46,103.24,105.92,1.9,817800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":194,"percent_change":692,"volume":1056,"transactions":9,"vwap":1055},"2026-05-27",105.099998,105.24,103.75,103.94,1045600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":77,"percent_change":424,"volume":1063,"transactions":9,"vwap":1062},"2026-05-26",104.52,106.21,104.22,105.19,1136300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-22",103.51,105.33,103.37,104.72,2.02,1.97,977800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-21",103.66,103.84,101.68,102.7,-1.85,-1.77,1040400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1085},"2026-05-20",103.39,104.55,102.099998,1.26,1.22,1132600,{"date":1091,"open":1092,"high":996,"low":1092,"close":1093,"change":424,"percent_change":942,"volume":1094,"transactions":9,"vwap":1093},"2026-05-19",100.059998,103.29,1009200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-18",101.94,103.91,101.23,102.84,0.75,0.73,958400,{"date":1105,"open":1106,"high":1015,"low":1107,"close":1108,"change":822,"percent_change":216,"volume":1109,"transactions":9,"vwap":1108},"2026-05-15",101.89,100.19,102.089996,1154500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-14",102.42,104.83,101.34,101.79,0.01,1117800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-13",102.53,102.73,100.45,101.78,-1.62,-1.57,1190400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":651,"percent_change":999,"volume":1133,"transactions":9,"vwap":1132},"2026-05-12",104.47,104.92,102.93,103.4,893300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-11",103.010002,105.15,102.38,104.43,1.15,1.11,792300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-08",103.35,104.96,102.47,103.28,-0.15,854000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-07",105.8,106.97,102.91,103.43,-2.45,-2.31,1269900,{"date":1161,"open":1162,"high":734,"low":1163,"close":1164,"change":25,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-05-06",107.25,105.5,105.88,-0.61,1189700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-05",108.17,110.49,105.63,106.53,1.52,1.45,1718300,{"date":1177,"open":1178,"high":1179,"low":996,"close":1180,"change":475,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-05-04",104.19,105.86,105.010002,0.12,1409400,{"date":1184,"open":1022,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-01",105.61,104.11,104.88,0.58,0.56,1119300,{"date":1192,"open":1193,"high":982,"low":1194,"close":1029,"change":609,"percent_change":608,"volume":1195,"transactions":9,"vwap":1029},"2026-04-30",105.77,104.28,1635000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-29",104.94,105.62,104.4,105.25,-0.1,-0.09,877100,{"date":1206,"open":1207,"high":1208,"low":997,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-28",107.6,108.19,105.35,-2.4,-2.23,1240900,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":179,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-27",106.27,109.07,107.75,0.94,1365900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":312,"volume":1227,"transactions":9,"vwap":1225},"2026-04-24",106.22,107.98,105.9,106.75,0.53,1383200,{"date":1229,"open":1230,"high":1231,"low":1097,"close":1222,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1222},"2026-04-23",102.010002,106.73,3.58,3.49,1123800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":763,"volume":1241,"transactions":9,"vwap":1239},"2026-04-22",103.61,104.42,102.64,-1.1,985900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":996,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":996},"2026-04-21",104.69,105.54,103.56,-0.78,-0.75,881400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1059,"change":798,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1059},"2026-04-20",103.95,105.040001,103.69,0.34,730700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-17",103.46,105.12,102.88,104.17,0.88,0.85,864200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1093,"change":280,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1093},"2026-04-16",104.26,105.46,102.96,-0.43,715500,{"date":1274,"open":1275,"high":1200,"low":1276,"close":996,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":996},"2026-04-15",103.52,103,0.4,0.39,1211500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":414,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-14",103.31,104.099998,102.83,103.34,0.31,669000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":670,"volume":1295,"transactions":9,"vwap":1293},"2026-04-13",103.18,104.41,102.11,103.019997,-0.28,1302900,{"date":1297,"open":1298,"high":1282,"low":1299,"close":1300,"change":1301,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-10",100.040001,98.92,103.3,3.41,1707900,{"date":1304,"open":1305,"high":1298,"low":1306,"close":1307,"change":1308,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-09",99.26,98.51,99.89,0.08,863900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-08",100.27,101.57,99.56,99.81,2.04,2.09,1318700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-07",97.63,98.4,96.87,97.77,-0.11,823500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-06",98.040001,98.75,97.64,97.88,-0.46,-0.47,699300,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-02",95.36,98.74,98.34,1.74,1.8,833000,{"date":1345,"open":1346,"high":626,"low":1347,"close":1348,"change":1101,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-04-01",96.21,94.95,96.6,0.78,1160900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":959,"volume":1358,"transactions":9,"vwap":1356},"2026-03-31",95.76,96.75,93.58,95.85,1.43,1530400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":885,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-30",95.77,95.98,93.88,94.42,-0.2,1090700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":933,"volume":1374,"transactions":9,"vwap":1372},"2026-03-27",97.34,97.75,94.38,94.61,-3.51,1666500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":806,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-26",96.76,98.71,96.43,98.12,0.67,1210000,{"date":1384,"open":1385,"high":1306,"low":1386,"close":1387,"change":116,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-25",97.36,95.2,97.47,1.07,992100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1247,"percent_change":26,"volume":1396,"transactions":9,"vwap":1395},"2026-03-24",95.59,96.84,95.23,96.44,714900,{"date":1398,"open":1377,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-23",98.9,95.73,97.22,2.24,2.36,1254400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":608,"volume":1412,"transactions":9,"vwap":1410},"2026-03-20",95.94,96.91,94.47,94.98,-0.86,2259500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-19",96.72,97.16,95.11,95.84,-1.3,-1.34,1080000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-18",99.42,99.67,96.97,97.14,-2.87,952400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-17",99.57,101.18,99.55,100.010002,0.98,0.99,760100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":798,"percent_change":798,"volume":1445,"transactions":9,"vwap":1444},"2026-03-16",100.33,101.089996,98.99,99.029999,1355800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":247,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-13",97.95,99.23,97.3,98.68,0.79,819700,{"date":1455,"open":1456,"high":1457,"low":1332,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-12",101.72,102.56,97.91,-4.33,-4.24,1057200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1240,"percent_change":763,"volume":1468,"transactions":9,"vwap":1467},"2026-03-11",102.43,103.93,101.33,102.24,662300,{"date":1470,"open":1471,"high":1209,"low":1472,"close":1285,"change":1157,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1285},"2026-03-10",105.23,102.16,-2.32,1217300,{"date":1476,"open":1477,"high":1477,"low":1246,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-09",106.44,105.79,1.6,1.54,1318600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1178,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1178},"2026-03-06",106.47,106.48,103.080002,-2.21,-2.08,1473900,{"date":1491,"open":1492,"high":1493,"low":1112,"close":1494,"change":1495,"percent_change":925,"volume":1496,"transactions":9,"vwap":1494},"2026-03-05",102.79,106.54,106.4,3.13,1763100,{"date":1498,"open":1499,"high":1285,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-04",100.77,100.029999,103.27,2.75,2.74,1629900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1278,"percent_change":1278,"volume":1511,"transactions":9,"vwap":1510},"2026-03-03",98.49,100.86,97.84,100.52,1358200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-02",100.84,100.95,99.089996,100.13,-0.83,-0.82,1007200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1518,"volume":1295,"transactions":9,"vwap":1526},"2026-02-27",100.63,101.91,99.58,100.96,-0.85,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-26",99.29,102.12,98.43,101.81,2.81,2.84,1177300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":618,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-25",98.87,99.63,97.45,99,2.11,1740800,{"date":1546,"open":1547,"high":1548,"low":1346,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-24",98.27,99.07,96.95,-1.4,-1.42,1666200,{"date":1554,"open":1555,"high":1078,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-23",102.34,98.25,98.35,-5.02,-4.86,2199400,{"date":1562,"open":1563,"high":1291,"low":1564,"close":1068,"change":121,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1068},"2026-02-20",102.8,102.15,-0.31,1700000,{"date":1568,"open":1172,"high":1569,"low":1570,"close":1254,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1254},"2026-02-19",106.71,102.17,-3.78,-3.52,2271700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-18",113.15,115.18,106.39,107.47,3.39,3.26,2880200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":353,"percent_change":1316,"volume":1589,"transactions":9,"vwap":1588},"2026-02-17",102,104.7,100.59,104.080002,2881200,{"date":1591,"open":1442,"high":1457,"low":1592,"close":1585,"change":1593,"percent_change":179,"volume":1594,"transactions":9,"vwap":1585},"2026-02-13",99.41,1.01,2624100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-12",113.43,114.48,97.73,100.99,-12.89,-11.32,6086400,{"date":1605,"open":30,"high":30,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-11",113.66,113.88,-5.26,-4.41,2311200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1141,"volume":1618,"transactions":9,"vwap":1616},"2026-02-10",117.93,119.3,117.56,119.14,1.31,839500,{"date":1620,"open":1621,"high":1622,"low":864,"close":1623,"change":1181,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-09",117.79,118.72,117.83,0.1,1074000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-06",116.19,117.86,115.77,117.71,2.73,2.37,1446800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1411,"volume":1642,"transactions":9,"vwap":1640},"2026-02-05",117.11,117.14,114.24,114.98,-1,1304500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1617,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-04",114.67,116.17,114.07,115.98,1.14,913500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1645,"change":1656,"percent_change":1277,"volume":1657,"transactions":9,"vwap":1645},"2026-02-03",114.040001,114.7,112.69,0.46,988500,{"date":1659,"open":1660,"high":1598,"low":1661,"close":1662,"change":1663,"percent_change":1189,"volume":1664,"transactions":9,"vwap":1662},"2026-02-02",114.029999,112.58,114.21,0.64,1108800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-30",113.76,114.32,112.75,113.57,-1.38,-1.2,1453700,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-29",116.95,113.49,114.95,-1.11,-0.96,1190200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1420,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-28",116.94,117.3,114.71,116.059998,-1.14,1920300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":205,"percent_change":217,"volume":1696,"transactions":9,"vwap":1695},"2026-01-27",116.99,117.7,115.89,117.4,950000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":528,"percent_change":527,"volume":1703,"transactions":9,"vwap":1702},"2026-01-26",116,117.029999,114.58,116.98,827600,{"date":1705,"open":1706,"high":1707,"low":843,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-23",116.29,116.37,115.58,-0.89,-0.76,1131600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-22",116.23,117.73,116.010002,116.47,0.97,0.84,1847200,{"date":1722,"open":1723,"high":1724,"low":1723,"close":891,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":891},"2026-01-21",113.5,115.93,2.25,1.99,1455300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":217,"percent_change":414,"volume":1734,"transactions":9,"vwap":1733},"2026-01-20",112.13,113.45,111.9,113.25,1222600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":658,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":658},"2026-01-16",111.62,113.79,111.33,1.17,1.05,1739400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1264,"percent_change":247,"volume":1749,"transactions":9,"vwap":1748},"2026-01-15",110.88,112.28,110.27,111.72,1771100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-14",110.75,112.62,110.38,110.87,0.02,1901200,{"date":1759,"open":1760,"high":1761,"low":722,"close":1762,"change":885,"percent_change":909,"volume":1763,"transactions":9,"vwap":1762},"2026-01-13",110.63,111.15,110.85,2038500,{"date":1765,"open":1766,"high":156,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-12",108.69,108.64,111.040001,1.85,1.69,700200,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-09",107.82,109.52,109.19,1.34,1.24,764600,{"date":1781,"open":957,"high":1782,"low":957,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-08",108.49,107.85,1.72,1.62,974800,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1527,"volume":1793,"transactions":9,"vwap":1791},"2026-01-07",107.34,104.35,106.13,-0.91,1227100,{"date":1795,"open":981,"high":1579,"low":1012,"close":995,"change":1796,"percent_change":725,"volume":1797,"transactions":9,"vwap":995},"2026-01-06",2.33,1080600,{"date":1799,"open":1112,"high":1185,"low":1800,"close":1801,"change":960,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-05",101.45,104.71,1.37,3704500,{"date":1805,"open":1270,"high":1054,"low":1806,"close":1093,"change":205,"percent_change":1040,"volume":1807,"transactions":9,"vwap":1093},"2026-01-02",102.39,518700,{"date":1809,"open":1801,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-31",104.8,102.86,102.87,-1.86,-1.78,741200,{"date":1817,"open":1818,"high":1819,"low":1586,"close":1820,"change":1821,"percent_change":323,"volume":1822,"transactions":9,"vwap":1820},"2025-12-30",105.13,105.97,104.73,-0.93,698000,{"date":1824,"open":1269,"high":1825,"low":1826,"close":1827,"change":227,"percent_change":702,"volume":1828,"transactions":9,"vwap":1827},"2025-12-29",106.010002,105.21,105.66,571500,{"date":1830,"open":1067,"high":1171,"low":1831,"close":1832,"change":1833,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-26",104.86,105.41,-0.08,316400,{"date":1836,"open":1837,"high":1825,"low":1838,"close":1839,"change":1624,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-24",105.26,105,105.49,0.09,339300,{"date":1843,"open":1819,"high":1844,"low":1022,"close":1845,"change":121,"percent_change":106,"volume":1846,"transactions":9,"vwap":1845},"2025-12-23",106.43,105.39,818400,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-22",104.2,106.040001,103.96,105.71,1.56,1.5,1328300,{"date":1857,"open":1029,"high":1858,"low":1859,"close":1860,"change":670,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-19",104.97,104.12,104.15,-0.26,1412100,{"date":1864,"open":1865,"high":1866,"low":1849,"close":1238,"change":1277,"percent_change":797,"volume":1867,"transactions":9,"vwap":1238},"2025-12-18",104.32,105.47,893500,{"date":1869,"open":1870,"high":1187,"low":1871,"close":1872,"change":909,"percent_change":886,"volume":1873,"transactions":9,"vwap":1872},"2025-12-17",104.18,103.19,104.019997,1411900,{"date":1875,"open":1876,"high":1059,"low":1877,"close":1178,"change":1357,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1178},"2025-12-16",102.63,102.54,1.39,1394400,{"date":1881,"open":1588,"high":1139,"low":1882,"close":1883,"change":692,"percent_change":1688,"volume":1884,"transactions":9,"vwap":1883},"2025-12-15",102.28,102.76,627800,{"date":1886,"open":1004,"high":1004,"low":1282,"close":1252,"change":877,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1252},"2025-12-12",-1.12,1209200,{"date":1890,"open":1891,"high":1030,"low":1892,"close":1818,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1818},"2025-12-11",102.71,102.41,2.57,2.51,1611800,{"date":1897,"open":1898,"high":1239,"low":1899,"close":1457,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1457},"2025-12-10",99.099998,98.93,3.55,3.59,1537400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":395,"percent_change":395,"volume":1909,"transactions":9,"vwap":1908},"2025-12-09",99.86,100.39,98.84,99.010002,922300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-08",99.51,100.47,99.18,99.68,0.05,761400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1540,"change":1854,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1540},"2025-12-05",98.19,99.7,97.51,1.53,716100,{"date":1926,"open":1927,"high":1928,"low":1332,"close":1929,"change":575,"percent_change":575,"volume":1930,"transactions":9,"vwap":1929},"2025-12-04",98.41,99.2,98.13,511400,{"date":1932,"open":1458,"high":1933,"low":1934,"close":1935,"change":942,"percent_change":424,"volume":1936,"transactions":9,"vwap":1935},"2025-12-03",98.42,97.32,98.18,654600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":280,"percent_change":1333,"volume":1943,"transactions":9,"vwap":1942},"2025-12-02",98.44,98.54,97.59,97.74,804200,{"date":1945,"open":1946,"high":1516,"low":1450,"close":1920,"change":1947,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1920},"2025-12-01",97.6,-0.01,916500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1278,"percent_change":1277,"volume":1955,"transactions":9,"vwap":1954},"2025-11-28",98.26,99.059998,97.83,98.2,387200,{"date":1957,"open":1958,"high":1306,"low":1959,"close":1960,"change":1286,"percent_change":414,"volume":1961,"transactions":9,"vwap":1960},"2025-11-26",97.44,97.28,97.81,711500,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":790,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-25",95.51,97.62,97.5,2.07,930200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":838,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-24",96.33,96.61,95.4,95.52,-0.73,1097600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":226,"percent_change":703,"volume":1983,"transactions":9,"vwap":1982},"2025-11-21",96.36,96.78,95.089996,96.22,1606400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-20",97.8,98.6,95.7,96.019997,-1.67,-1.71,1113700,{"date":1994,"open":1995,"high":1954,"low":1416,"close":1996,"change":1203,"percent_change":1203,"volume":1997,"transactions":9,"vwap":1996},"2025-11-19",97.76,97.69,762300,{"date":1999,"open":1340,"high":1530,"low":1416,"close":2000,"change":1518,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-18",97.78,-0.84,974300,{"date":2004,"open":1600,"high":2005,"low":2006,"close":2007,"change":629,"percent_change":859,"volume":2008,"transactions":9,"vwap":2007},"2025-11-17",101.13,98.5,98.61,1023000,{"date":2010,"open":2011,"high":1106,"low":1510,"close":1313,"change":486,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1313},"2025-11-14",100.53,0.86,1369200,{"date":2015,"open":1456,"high":2016,"low":2017,"close":2018,"change":194,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-13",102.32,100.6,100.7,-1.23,1116000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":960,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-12",100.5,102.35,100.36,101.95,1.41,1162600,{"date":2030,"open":2031,"high":1526,"low":2032,"close":2011,"change":1365,"percent_change":1365,"volume":2033,"transactions":9,"vwap":2011},"2025-11-11",100.87,99.88,820300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":821,"percent_change":821,"volume":2040,"transactions":9,"vwap":2039},"2025-11-10",100.64,101.42,99.93,100.73,916600,{"date":2042,"open":2043,"high":2044,"low":1393,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-07",97.019997,101.43,100.4,4.19,4.36,1758900,{"date":2050,"open":1385,"high":2051,"low":2052,"close":1346,"change":1551,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1346},"2025-11-06",97.52,95.31,-1.45,1321200,{"date":2056,"open":1933,"high":2057,"low":1387,"close":1321,"change":763,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1321},"2025-11-05",99.25,-1.07,955200,{"date":2061,"open":1996,"high":2062,"low":2063,"close":2064,"change":17,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-04",98.79,96.25,98.69,1.36,1165900,{"date":2068,"open":2069,"high":2070,"low":1408,"close":2071,"change":1079,"percent_change":1813,"volume":2072,"transactions":9,"vwap":2071},"2025-11-03",98.78,99.45,97.37,1617100,{"date":2074,"open":2075,"high":2023,"low":2064,"close":2076,"change":194,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-31",100.12,99.22,-1.24,1251600,{"date":2080,"open":2081,"high":1508,"low":2082,"close":1913,"change":2083,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1913},"2025-10-30",99.79,99.52,0.63,872300,{"date":2086,"open":1021,"high":2087,"low":1912,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-29",102.89,99.84,-3.38,-3.27,965000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-28",103.14,105.11,102.9,103.22,1.79,1.76,1864700,{"date":2102,"open":1115,"high":1876,"low":2103,"close":2044,"change":2104,"percent_change":121,"volume":2105,"transactions":9,"vwap":2044},"2025-10-27",101.24,-0.33,1073100,{"date":2107,"open":1464,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-24",102.67,101.67,101.76,-0.03,960700,{"date":2114,"open":2115,"high":1524,"low":2116,"close":1115,"change":1341,"percent_change":1341,"volume":2117,"transactions":9,"vwap":1115},"2025-10-23",100.25,99.64,965400,{"date":2119,"open":2120,"high":1442,"low":2121,"close":2122,"change":465,"percent_change":465,"volume":2123,"transactions":9,"vwap":2122},"2025-10-22",100,99.73,100.050003,909700,{"date":2125,"open":2126,"high":2011,"low":1952,"close":2032,"change":465,"percent_change":465,"volume":2127,"transactions":9,"vwap":2032},"2025-10-21",99.53,798000,{"date":2129,"open":1530,"high":2130,"low":1556,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-20",99.74,99.71,0.7,0.71,1210400,{"date":2136,"open":2137,"high":2137,"low":1458,"close":1908,"change":2138,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1908},"2025-10-17",100.43,-1.33,1848900,{"date":2141,"open":973,"high":973,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-16",99.9,100.34,-4.79,-4.56,1682500,{"date":2148,"open":1850,"high":1578,"low":1253,"close":1818,"change":57,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1818},"2025-10-15",-0.62,1142300,{"date":2152,"open":1085,"high":2153,"low":2154,"close":1478,"change":485,"percent_change":2132,"volume":2155,"transactions":9,"vwap":1478},"2025-10-14",106,103.86,1023400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":1741,"percent_change":1593,"volume":2161,"transactions":9,"vwap":2159},"2025-10-13",103.82,105.050003,103.8,674200,{"date":2163,"open":1790,"high":1837,"low":996,"close":2164,"change":2165,"percent_change":227,"volume":2166,"transactions":9,"vwap":2164},"2025-10-10",104,0.26,745400,{"date":2168,"open":2169,"high":2169,"low":2170,"close":996,"change":2171,"percent_change":1079,"volume":2172,"transactions":9,"vwap":996},"2025-10-09",106.15,103.099998,-1.95,1107400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-08",106.099998,106.31,105.019997,105.69,-0.07,710800,{"date":2182,"open":2183,"high":2184,"low":1006,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-07",107.54,107.93,105.76,-1.73,-1.61,791500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1792,"percent_change":2001,"volume":2195,"transactions":9,"vwap":2194},"2025-10-06",108.51,109.080002,106.88,107.49,766300,{"date":2197,"open":2198,"high":915,"low":1207,"close":2199,"change":312,"percent_change":1656,"volume":2200,"transactions":9,"vwap":2199},"2025-10-03",107.9,108.4,785200,{"date":2202,"open":1162,"high":733,"low":1493,"close":2198,"change":1277,"percent_change":423,"volume":2203,"transactions":9,"vwap":2198},"2025-10-02",1287000,{"date":2205,"open":2206,"high":915,"low":2207,"close":804,"change":1411,"percent_change":86,"volume":2208,"transactions":9,"vwap":804},"2025-10-01",108.35,107.21,1096300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":486,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-30",107.23,108.37,106.64,108.36,0.81,1323400,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2194,"change":1916,"percent_change":1916,"volume":2221,"transactions":9,"vwap":2194},"2025-09-29",107.89,106.26,1051900,{"date":2223,"open":1776,"high":2224,"low":1172,"close":2225,"change":2226,"percent_change":2053,"volume":2227,"transactions":9,"vwap":2225},"2025-09-26",109.47,107.44,-1.58,1689500,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":195,"volume":2234,"transactions":9,"vwap":2232},"2025-09-25",110.7,108.86,109.019997,-1.68,798900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2230,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2230},"2025-09-24",112.7,113.44,110.16,-2.04,-1.81,1134800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1488,"percent_change":2241,"volume":2249,"transactions":9,"vwap":2248},"2025-09-23",114.83,114.91,112.66,112.74,1237800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-22",118.53,118.55,114.4,114.82,-4.08,-3.43,1797700,{"date":2260,"open":2261,"high":182,"low":2262,"close":2263,"change":2264,"percent_change":486,"volume":2265,"transactions":9,"vwap":2263},"2025-09-19",118.58,117.91,118.9,1.02,2583900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":162,"percent_change":1365,"volume":2272,"transactions":9,"vwap":2271},"2025-09-18",118.11,118.81,117.59,117.88,740300,{"date":2274,"open":1631,"high":2275,"low":2276,"close":2277,"change":2083,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-17",118.91,117.55,118.12,0.54,1560900,{"date":2281,"open":1717,"high":2282,"low":2283,"close":2284,"change":1101,"percent_change":1663,"volume":2285,"transactions":9,"vwap":2284},"2025-09-16",117.68,116.12,117.49,1204900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":302,"percent_change":155,"volume":2292,"transactions":9,"vwap":2291},"2025-09-15",117.48,118.029999,116.67,116.74,958300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-12",118.15,118.23,116.97,117.15,-1.56,-1.31,949200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-11",116.34,118.79,116.11,118.71,2.52,2.17,1344600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":1628,"change":1325,"percent_change":1203,"volume":2316,"transactions":9,"vwap":1628},"2025-09-10",116.050003,116.87,116.029999,1418000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2133,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-09-09",115.47,116.32,115.040001,116.3,0.61,703200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2278,"percent_change":77,"volume":2331,"transactions":9,"vwap":2330},"2025-09-08",115.13,115.76,113.69,115.59,1046600,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2001,"volume":2338,"transactions":9,"vwap":2336},"2025-09-05",116.24,114.19,115.050003,-0.98,1034500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2315,"change":17,"percent_change":1140,"volume":2344,"transactions":9,"vwap":2315},"2025-09-04",114.52,116.27,114.29,643700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":1686,"change":609,"percent_change":1519,"volume":2350,"transactions":9,"vwap":1686},"2025-09-03",115.66,115.92,114.18,973900,{"date":2352,"open":2353,"high":873,"low":2354,"close":2347,"change":2355,"percent_change":1436,"volume":2356,"transactions":9,"vwap":2347},"2025-09-02",113.83,113.050003,1.12,1664000,{"date":2358,"open":2359,"high":2359,"low":2353,"close":2360,"change":1203,"percent_change":1833,"volume":2361,"transactions":9,"vwap":2360},"2025-08-29",114.76,114.54,805700,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2058,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-28",115.7,114.099998,114.63,-0.92,790800,{"date":2370,"open":2371,"high":2372,"low":851,"close":2364,"change":1833,"percent_change":2179,"volume":2373,"transactions":9,"vwap":2364},"2025-08-27",115.51,116.66,646700,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":1102,"percent_change":2083,"volume":2379,"transactions":9,"vwap":2378},"2025-08-26",115.23,116.040001,115.78,590800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2336,"change":773,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2336},"2025-08-25",116.080002,116.91,114.96,-1.13,621700,{"date":2388,"open":2389,"high":2390,"low":890,"close":1707,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1707},"2025-08-22",116.56,117.47,0.68,0.59,484700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":890,"change":2399,"percent_change":968,"volume":2400,"transactions":9,"vwap":890},"2025-08-21",114.9,115.79,114.5,0.55,490500,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2165,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-20",115.53,113.85,115.14,0.23,643100,{"date":2409,"open":2410,"high":1646,"low":2366,"close":2411,"change":2412,"percent_change":518,"volume":2413,"transactions":9,"vwap":2411},"2025-08-19",115.16,114.88,-0.49,595400,{"date":2415,"open":2416,"high":890,"low":2417,"close":2418,"change":77,"percent_change":1040,"volume":2419,"transactions":9,"vwap":2418},"2025-08-18",115.61,114.8,115.37,1409500,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2396,"change":2424,"percent_change":554,"volume":2425,"transactions":9,"vwap":2396},"2025-08-15",117.9,114.72,-2.53,1221800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-14",117.81,118.07,116.82,117.43,-0.59,-0.5,1024600,{"date":2436,"open":2437,"high":2296,"low":2320,"close":2438,"change":2027,"percent_change":527,"volume":2439,"transactions":9,"vwap":2438},"2025-08-13",117.059998,118.019997,1657800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1165,"volume":2447,"transactions":9,"vwap":2445},"2025-08-12",117.2,117.39,114.85,116.61,-0.72,1616300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-11",115,117.76,114.11,117.33,3.22,2.82,1683200,{"date":2458,"open":820,"high":2459,"low":2460,"close":2452,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2452},"2025-08-08",114.45,110.69,3.1,2.79,1827800,{"date":2465,"open":2466,"high":2467,"low":734,"close":2468,"change":725,"percent_change":618,"volume":2469,"transactions":9,"vwap":2468},"2025-08-07",111.22,113.37,111.010002,2018700,{"date":2471,"open":2472,"high":929,"low":2198,"close":805,"change":26,"percent_change":1975,"volume":2473,"transactions":9,"vwap":805},"2025-08-06",110.059998,1522800,{"date":2475,"open":2476,"high":1170,"low":2477,"close":794,"change":167,"percent_change":2478,"volume":2479,"transactions":9,"vwap":794},"2025-08-05",110,109.44,-0.23,727700,{"date":2481,"open":2482,"high":949,"low":1782,"close":2483,"change":2484,"percent_change":1174,"volume":2485,"transactions":9,"vwap":2483},"2025-08-04",108.58,109.83,1.57,538000,{"date":2487,"open":958,"high":2212,"low":2488,"close":2489,"change":237,"percent_change":237,"volume":2490,"transactions":9,"vwap":2489},"2025-08-01",106.66,108.26,636100,{"date":2492,"open":1767,"high":2493,"low":2494,"close":2489,"change":2495,"percent_change":670,"volume":2496,"transactions":9,"vwap":2489},"2025-07-31",109.17,108.010002,-0.29,933700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1916,"percent_change":1916,"volume":2503,"transactions":9,"vwap":2502},"2025-07-30",108.38,109.21,108,108.55,784400,{"date":2505,"open":2506,"high":2507,"low":812,"close":2508,"change":1756,"percent_change":1756,"volume":2509,"transactions":9,"vwap":2508},"2025-07-29",108.79,109.11,108.5,874600,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":1165,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-07-28",109.41,108.39,108.48,-0.56,615200,{"date":2518,"open":2506,"high":2519,"low":2513,"close":2520,"change":1040,"percent_change":797,"volume":2521,"transactions":9,"vwap":2520},"2025-07-25",109.3,109.089996,430200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":753,"change":2406,"percent_change":703,"volume":2527,"transactions":9,"vwap":753},"2025-07-24",108.57,109.010002,107.91,521400,{"date":2529,"open":1579,"high":722,"low":2530,"close":2531,"change":497,"percent_change":1741,"volume":2532,"transactions":9,"vwap":2531},"2025-07-23",106.96,108.45,891500,{"date":2534,"open":2526,"high":2535,"low":2536,"close":932,"change":2432,"percent_change":394,"volume":2537,"transactions":9,"vwap":932},"2025-07-22",108.16,106.7,1114200,{"date":2539,"open":2239,"high":2239,"low":921,"close":2526,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2526},"2025-07-21",-2.12,-1.93,656200,{"date":2544,"open":2545,"high":777,"low":2546,"close":2547,"change":121,"percent_change":2495,"volume":2548,"transactions":9,"vwap":2547},"2025-07-18",110.54,109.73,110.029999,1041200,{"date":2550,"open":2551,"high":949,"low":2551,"close":2552,"change":2553,"percent_change":496,"volume":2554,"transactions":9,"vwap":2552},"2025-07-17",108.82,110.35,1.04,759700,{"date":2556,"open":2219,"high":2557,"low":2558,"close":2559,"change":1923,"percent_change":960,"volume":2560,"transactions":9,"vwap":2559},"2025-07-16",109.42,107.12,109.31,1102900,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":85,"percent_change":1991,"volume":2566,"transactions":9,"vwap":2565},"2025-07-15",109.91,107.77,107.78,1030300,{"date":2568,"open":1223,"high":2569,"low":1223,"close":2570,"change":1854,"percent_change":1878,"volume":2571,"transactions":9,"vwap":2570},"2025-07-14",111.07,109.66,1226200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2535,"change":77,"percent_change":942,"volume":2577,"transactions":9,"vwap":2535},"2025-07-11",107.45,108.83,106.87,1019100,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":1769,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-10",105.75,108.080002,107.69,1.75,743700,{"date":2586,"open":1113,"high":1224,"low":1870,"close":2587,"change":1649,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-09",105.84,1.09,592400,{"date":2591,"open":2178,"high":2592,"low":1246,"close":1586,"change":1709,"percent_change":2001,"volume":2593,"transactions":9,"vwap":1586},"2025-07-08",105.96,938600,{"date":2595,"open":2596,"high":1819,"low":2597,"close":1004,"change":150,"percent_change":150,"volume":2598,"transactions":9,"vwap":1004},"2025-07-07",105.74,104.89,1168300,{"date":2600,"open":1269,"high":2587,"low":2601,"close":1185,"change":2602,"percent_change":435,"volume":2603,"transactions":9,"vwap":1185},"2025-07-03",104.82,0.19,673400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":280,"percent_change":1271,"volume":2610,"transactions":9,"vwap":2609},"2025-07-02",105.7,106.38,104.51,105.42,1005000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":121,"percent_change":106,"volume":2617,"transactions":9,"vwap":2616},"2025-07-01",106.080002,106.63,105.2,105.87,601600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":982,"change":2278,"percent_change":206,"volume":2623,"transactions":9,"vwap":982},"2025-06-30",105.81,106.28,104.84,758100,{"date":2625,"open":2626,"high":1231,"low":1818,"close":2627,"change":2165,"percent_change":227,"volume":2628,"transactions":9,"vwap":2627},"2025-06-27",105.72,105.65,1232500,{"date":2630,"open":2177,"high":1222,"low":2097,"close":1845,"change":1102,"percent_change":2132,"volume":2631,"transactions":9,"vwap":1845},"2025-06-26",711900,{"date":2633,"open":1224,"high":1791,"low":1790,"close":2634,"change":609,"percent_change":608,"volume":2635,"transactions":9,"vwap":2634},"2025-06-25",104.66,1290800,{"date":2637,"open":2638,"high":2639,"low":1029,"close":1185,"change":17,"percent_change":2640,"volume":2641,"transactions":9,"vwap":1185},"2025-06-24",105.34,106.089996,1.27,1150300,{"date":2643,"open":2644,"high":2645,"low":1138,"close":2646,"change":290,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-23",104.64,104.68,104.29,-0.51,1360100,{"date":2650,"open":964,"high":2651,"low":1801,"close":2601,"change":703,"percent_change":226,"volume":2652,"transactions":9,"vwap":2601},"2025-06-20",106.5,1783900,{"date":2654,"open":966,"high":1827,"low":2655,"close":2656,"change":121,"percent_change":106,"volume":2657,"transactions":9,"vwap":2656},"2025-06-18",104.56,104.61,570600,{"date":2659,"open":2660,"high":2661,"low":1187,"close":966,"change":2662,"percent_change":2233,"volume":2663,"transactions":9,"vwap":966},"2025-06-17",106.32,106.59,-1.79,875500,{"date":2665,"open":2666,"high":2219,"low":1485,"close":2667,"change":205,"percent_change":1277,"volume":2668,"transactions":9,"vwap":2667},"2025-06-16",106.68,106.72,810900,{"date":2670,"open":2671,"high":2672,"low":1047,"close":2673,"change":651,"percent_change":1680,"volume":2674,"transactions":9,"vwap":2673},"2025-06-13",106.46,107.4,106.3,817200,{"date":2676,"open":1789,"high":802,"low":2677,"close":2678,"change":43,"percent_change":1365,"volume":2161,"transactions":9,"vwap":2678},"2025-06-12",107.19,107.33,{"date":2680,"open":2681,"high":958,"low":1825,"close":2682,"change":1649,"percent_change":1388,"volume":2683,"transactions":9,"vwap":2682},"2025-06-11",106.23,107.55,711600,{"date":2685,"open":2686,"high":2661,"low":2687,"close":2688,"change":227,"percent_change":702,"volume":2689,"transactions":9,"vwap":2688},"2025-06-10",106.17,105.52,106.41,1128100,{"date":2691,"open":2638,"high":2692,"low":981,"close":2693,"change":116,"percent_change":1436,"volume":2694,"transactions":9,"vwap":2693},"2025-06-09",106.57,106.16,1352700,{"date":2696,"open":2688,"high":1231,"low":2177,"close":1818,"change":2697,"percent_change":126,"volume":2698,"transactions":9,"vwap":1818},"2025-06-06",-0.13,961900,{"date":2700,"open":2701,"high":1163,"low":1859,"close":1837,"change":179,"percent_change":2702,"volume":2703,"transactions":9,"vwap":1837},"2025-06-05",104.45,0.96,1027800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":1268,"change":2709,"percent_change":692,"volume":2710,"transactions":9,"vwap":1268},"2025-06-04",105.57,105.94,104.25,-1.26,850400,{"date":2712,"open":1130,"high":1164,"low":2713,"close":2687,"change":2165,"percent_change":227,"volume":2714,"transactions":9,"vwap":2687},"2025-06-03",104.57,664600,{"date":2716,"open":1801,"high":2717,"low":1003,"close":1837,"change":2718,"percent_change":2718,"volume":2719,"transactions":9,"vwap":1837},"2025-06-02",105.3,-0.04,855800,{"date":2721,"open":2722,"high":1832,"low":2723,"close":2717,"change":960,"percent_change":1802,"volume":2724,"transactions":9,"vwap":2717},"2025-05-30",103.87,103.48,1293800,{"date":2726,"open":2655,"high":1198,"low":1290,"close":2727,"change":998,"percent_change":999,"volume":2728,"transactions":9,"vwap":2727},"2025-05-29",103.88,916900,{"date":2730,"open":2634,"high":1036,"low":2731,"close":1130,"change":435,"percent_change":465,"volume":2732,"transactions":9,"vwap":1130},"2025-05-28",104.14,2225800,{"date":2734,"open":1045,"high":2735,"low":2736,"close":979,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":979},"2025-05-27",107.66,104.58,-2.44,-2.28,2090000,{"date":2741,"open":2225,"high":2742,"low":2743,"close":2744,"change":876,"percent_change":194,"volume":2745,"transactions":9,"vwap":2744},"2025-05-23",108.2,106.83,107.18,982900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2392,"percent_change":2399,"volume":2752,"transactions":9,"vwap":2751},"2025-05-22",107.61,108.93,107.43,108.54,1067700,{"date":2754,"open":906,"high":2755,"low":1783,"close":2756,"change":1240,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-21",109.25,107.95,-1.01,946100,{"date":2760,"open":2514,"high":2507,"low":2761,"close":2762,"change":364,"percent_change":1277,"volume":2763,"transactions":9,"vwap":2762},"2025-05-20",107.94,109.050003,1081600,{"date":2765,"open":2766,"high":805,"low":2767,"close":915,"change":364,"percent_change":1277,"volume":2768,"transactions":9,"vwap":915},"2025-05-19",107.56,107.53,817500,{"date":2770,"open":1231,"high":2771,"low":980,"close":1208,"change":2772,"percent_change":1088,"volume":2773,"transactions":9,"vwap":1208},"2025-05-16",108.3,1.3,1145200,{"date":2775,"open":2776,"high":923,"low":2776,"close":2777,"change":2778,"percent_change":1617,"volume":2779,"transactions":9,"vwap":2777},"2025-05-15",105.55,106.89,1.38,1044200,{"date":2781,"open":981,"high":1224,"low":2782,"close":2783,"change":1452,"percent_change":1101,"volume":2784,"transactions":9,"vwap":2783},"2025-05-14",103.53,105.51,956800,{"date":2786,"open":2608,"high":1013,"low":1003,"close":1069,"change":2399,"percent_change":1226,"volume":2787,"transactions":9,"vwap":1069},"2025-05-13",828400,{"date":2789,"open":2790,"high":812,"low":2791,"close":1262,"change":1080,"percent_change":1990,"volume":2792,"transactions":9,"vwap":1262},"2025-05-12",107.17,104.040001,1334500,{"date":2794,"open":1831,"high":1791,"low":1038,"close":2707,"change":497,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2707},"2025-05-09",1.08,1582500,{"date":2798,"open":1811,"high":1844,"low":1913,"close":2799,"change":2800,"percent_change":354,"volume":2801,"transactions":9,"vwap":2799},"2025-05-08",104.81,2.54,2490100,{"date":2803,"open":1292,"high":2804,"low":2805,"close":2806,"change":797,"percent_change":423,"volume":2807,"transactions":9,"vwap":2806},"2025-05-07",103.5,101.75,102.27,2542900,{"date":2809,"open":2018,"high":2810,"low":2811,"close":1106,"change":1040,"percent_change":1277,"volume":2812,"transactions":9,"vwap":1106},"2025-05-06",101.98,100.37,1245700,{"date":2814,"open":1138,"high":2815,"low":1099,"close":2816,"change":651,"percent_change":1641,"volume":2817,"transactions":9,"vwap":2816},"2025-05-05",102.52,101.48,786700,{"date":2819,"open":1077,"high":2820,"low":2103,"close":2821,"change":2822,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-05-02",102.85,102.51,2.56,1611900,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1248,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-01",100.3,101.99,98.64,99.95,-0.74,1307300,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2018,"change":2837,"percent_change":1853,"volume":2838,"transactions":9,"vwap":2018},"2025-04-30",98.83,100.82,97.41,1.55,1770300,{"date":2840,"open":1951,"high":2841,"low":2842,"close":2843,"change":1277,"percent_change":1040,"volume":2844,"transactions":9,"vwap":2843},"2025-04-29",99.87,97.99,99.15,853400,{"date":2846,"open":1908,"high":2843,"low":2847,"close":1330,"change":2478,"percent_change":2478,"volume":2848,"transactions":9,"vwap":1330},"2025-04-28",98.17,878400,{"date":186,"open":1933,"high":1542,"low":2850,"close":2851,"change":1189,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},97.46,98.98,0.57,610600]