[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAIC":3,"homepage-market-summary":35,"stock-historical-SAIC":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"SAIC","2026-10-08",{"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},"Science Applications International Corporation Common Stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Science Applications International Corp provides technical, engineering, and enterprise IT services mainly to the U.S. government. Specifically, it offers end-to-end solutions spanning the design, development, integration, deployment, management, operations, sustainment, and security of the customer's entire IT infrastructure. The company has two reportable segments, which include Defense and Intelligence and the Civilian segment. Maximum revenue is generated from its Defense and Intelligence segment, which provides a diverse portfolio of national security solutions to the DoW and the Intelligence Community of the United States Government. The Civilian segment provides solutions to the civilian markets, encompassing federal, state, and local governments.","23,000","Reston, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.141,1.48,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"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},129.71,122.75,130.41,122.08,7.63,6.25,556861.478592,14579,128.3536,142.6608,81.080002,565837.7366855857,79,3286,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},557554,203507371.908082,7.3,"2025-04-28",[189,190,200,211,221,232,243,254,264,275,286,297,308,319,329,340,350,361,371,381,390,401,412,423,434,443,453,462,472,483,494,505,516,525,536,546,555,564,575,585,595,604,615,625,634,643,651,661,672,683,694,704,715,725,735,745,756,766,777,785,794,803,811,818,826,834,841,850,859,868,876,884,893,901,910,917,926,934,943,951,960,969,976,984,991,999,1008,1016,1025,1033,1042,1051,1060,1069,1075,1083,1092,1100,1108,1116,1124,1131,1140,1149,1156,1164,1171,1179,1187,1195,1203,1211,1218,1225,1232,1239,1247,1254,1261,1269,1276,1283,1290,1296,1304,1313,1322,1330,1339,1347,1355,1364,1372,1378,1387,1394,1402,1408,1414,1421,1427,1435,1442,1449,1457,1464,1470,1477,1484,1492,1500,1508,1513,1521,1528,1536,1544,1552,1559,1567,1575,1584,1592,1601,1610,1619,1626,1634,1641,1648,1654,1663,1669,1677,1685,1692,1700,1706,1715,1723,1730,1736,1745,1752,1758,1766,1773,1779,1785,1794,1803,1810,1818,1823,1831,1839,1848,1856,1863,1870,1877,1885,1891,1897,1903,1910,1917,1922,1929,1938,1945,1954,1961,1968,1975,1982,1990,1997,2003,2011,2019,2026,2033,2039,2047,2053,2061,2069,2074,2080,2088,2093,2098,2105,2112,2118,2125,2130,2136,2142,2150,2157,2164,2171,2176,2183,2189,2196,2204,2210,2219,2226,2232,2238,2244,2252,2259,2267,2273,2280,2286,2290,2294,2301,2307,2313,2319,2326,2334,2340,2347,2354,2360,2365,2371,2378,2385,2394,2400,2406,2413,2420,2428,2437,2444,2449,2456,2462,2469,2475,2484,2490,2498,2503,2511,2518,2525,2533,2539,2547,2554,2562,2569,2575,2583,2592,2600,2607,2614,2617,2623,2629,2637,2643,2650,2658,2664,2670,2676,2680,2686,2693,2699,2706,2713,2721,2728,2734,2741,2750,2756,2762,2765,2771,2775,2781,2787,2794,2800,2805,2812,2820,2827,2832,2841,2847,2854,2861,2866,2873,2880,2885,2892,2899,2907,2913,2920,2928,2934,2941,2947,2955,2961,2966,2973],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",124.05,124.6,121.345,-2.51,-2.01,399661.065487,10346,122.8402,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",127,127.18,124.22,124.59,-2.31,-1.82,346320.386293,10536,125.2918,{"date":212,"open":213,"high":214,"low":192,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",125.17,127.62,126.9,1.64,1.31,407257.53802,10119,126.802,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",126.11,128.19,124.28,125.26,-1.04,-0.82,418412.113293,12508,126.0046,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",129.47,131.39,125.79,126.3,-1.26,-0.99,494807.211255,13496,127.2055,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",128.46,130.28,127.15,127.56,-0.65,-0.51,348949.107877,10169,128.1856,{"date":255,"open":256,"high":246,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",130.01,127.22,128.21,-2.72,-2.08,413477.159985,11742,128.3021,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",131.555,131.995,130.155,130.93,-1.68,-1.27,260633.572768,9838,130.9397,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",132.13,133.4,130.87,132.61,0.18,0.14,331529.818893,10570,132.5176,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-24",133.24,135.285,132.35,132.43,-0.53,-0.4,417400.120545,12597,133.3804,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-23",131.68,134.69,130.22,132.96,3.27,2.52,425417.972146,14906,132.9801,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-22",133.81,133.94,129.255,129.69,-3.66,-2.74,637000.800889,15437,130.2827,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":173,"volume":326,"transactions":327,"vwap":328},"2026-09-21",133.04,134.7413,132.51,133.35,0.16,310514.098812,11286,133.626,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-18",133.65,133.78,131.955,133.19,-0.46,-0.34,937989.972665,11119,133.1535,{"date":341,"open":342,"high":343,"low":344,"close":331,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-17",133.57,134.86,132.55,1.03,0.78,386250.998958,14174,134.0054,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-16",132,133.98,130.8,132.62,-1.12,-0.84,357844.184395,14093,132.5442,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":217,"volume":368,"transactions":369,"vwap":370},"2026-09-15",131.38,136.075,129.885,133.74,1.73,607516.948233,16160,133.8006,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":127,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-14",130.2,132.31,129.9,132.01,1.62,433721.717946,16345,131.7241,{"date":382,"open":383,"high":384,"low":385,"close":375,"change":386,"percent_change":112,"volume":387,"transactions":388,"vwap":389},"2026-09-11",128.39,130,125.8,1.14,268657.696058,10332,128.9032,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",126.37,129.78,125.1601,128.76,2.56,2.03,318334.212782,13076,128.721,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",127.85,127.94,125.86,126.2,-1.35,-1.06,379190.22975,11143,126.4084,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",125.64,127.82,124.38,127.55,0.8,0.63,369017.025457,13082,126.8481,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-04",125.71,127.9899,123.88,126.75,0.25,0.2,343228.025691,11628,126.6251,{"date":435,"open":248,"high":436,"low":437,"close":438,"change":439,"percent_change":292,"volume":440,"transactions":441,"vwap":442},"2026-09-03",129.37,124.785,126.5,-0.68,489431.370955,14747,126.4477,{"date":444,"open":445,"high":446,"low":447,"close":203,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-02",126.1,127.845,122.7,0.4,0.32,556218.980098,16833,126.2282,{"date":454,"open":455,"high":456,"low":192,"close":457,"change":458,"percent_change":356,"volume":459,"transactions":460,"vwap":461},"2026-09-01",127.01,128.45,126.78,-1.44,608191.909906,17259,126.7078,{"date":463,"open":464,"high":30,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-31",140.39,127.1,128.22,2.26,1.79,1850983.815079,32974,131.3289,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",129.46,130.98,125.015,125.96,-3,-2.33,849499.628444,19037,127.2048,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-27",126.725,130.53,126.24,128.96,1.38,1.08,436342.041646,14192,129.0165,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",126.79,128.73,125.34,127.58,0.3,0.24,382386.27857,14115,127.0354,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-25",126.97,128.35,125.81,127.28,0.43,0.34,465626.083772,15841,127.4524,{"date":517,"open":518,"high":415,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",123.7,126.85,-1.19,-0.93,398485.976466,14524,126.8322,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-21",127.12,128.78,125,128.04,1.75,1.39,319508.263898,9845,128.0057,{"date":537,"open":510,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-20",129.525,125.225,126.29,-2.42,-1.88,446278.292522,14110,126.5657,{"date":547,"open":548,"high":549,"low":476,"close":550,"change":551,"percent_change":79,"volume":552,"transactions":553,"vwap":554},"2026-08-19",125.95,129.695,128.71,2.76,407966.770337,12293,128.7141,{"date":556,"open":557,"high":202,"low":558,"close":548,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-18",124.53,124.39,1.61,1.29,330596.858672,12759,125.9724,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-17",125.31,126.81,124.08,124.34,-2.34,-1.85,263381.641663,10293,125.0018,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-14",126.92,127.09,124.591,126.68,0.02,275330.377766,11893,126.4317,{"date":586,"open":257,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",128,124.69,126.66,0.35,0.28,336096.969297,12540,126.3547,{"date":596,"open":597,"high":215,"low":598,"close":599,"change":600,"percent_change":156,"volume":601,"transactions":602,"vwap":603},"2026-08-12",123.51,122.62,126.31,0.92,350678.941544,12589,125.5899,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-11",125.46,126.5853,123.65,125.39,-0.07,-0.06,287205.954744,10095,125.3379,{"date":616,"open":617,"high":618,"low":619,"close":606,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-10",125.61,127.275,124.94,-1.08,-0.85,433321.707294,13461,126.1633,{"date":626,"open":627,"high":257,"low":628,"close":629,"change":467,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",123.97,122.6,126.54,1.82,385700.931706,11819,126.234,{"date":635,"open":636,"high":637,"low":636,"close":225,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-06",120.9,125.63,3.98,3.31,570074.592581,14265,124.2054,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":610,"percent_change":611,"volume":648,"transactions":649,"vwap":650},"2026-08-05",121.87,119.4975,120.3,332850.72483,11815,120.1681,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":429,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",118.915,121.75,118.62,120.37,0.21,473551.429204,14080,120.3069,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",117.85,120.535,117.7,120.12,2.99,2.55,380021.396687,12816,119.7824,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",115.65,117.84,114.25,117.13,1.41,1.22,624267.507985,13585,116.8008,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",115.16,116.38,113.8,115.72,-1.29,-1.1,299312.979579,9371,115.5933,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",121,116.435,117.01,-4.58,-3.77,411680.592663,13364,117.7946,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",120,122.61,118.0425,121.59,3.11,2.62,458216.334856,10891,121.7781,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":250,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-27",118.905,119.78,116.16,118.48,-0.43,338541.04818,10959,118.5774,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",116.08,122.33,118.99,2.49,2.14,655416.611333,14187,119.3801,{"date":736,"open":737,"high":738,"low":688,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",117,119.165,116.5,0.55,0.47,383240.835656,10302,116.9126,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",112.74,116.48,112.49,115.95,4.13,3.69,373681.065608,10414,115.6297,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":357,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",111,112.94,110.95,111.82,-0.75,421478.838886,10884,112.0068,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",115.73,115.985,112.09,112.66,-2.85,-2.47,439711.698865,10410,114.0871,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-17",114.68,117.92,115.51,0.61,0.53,431100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-16",116.18,116.34,113.019997,114.9,-0.38,-0.33,331800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-15",114.23,116.9,113.7,115.28,1.36,1.19,380300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":782,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-14",111.47,115.11,110.35,113.92,0.54,469400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":146,"percent_change":782,"volume":817,"transactions":9,"vwap":816},"2026-07-13",114.15,115.12,112.63,113.31,456400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":65,"volume":825,"transactions":9,"vwap":823},"2026-07-10",114.32,115.029999,112.18,112.62,-1.42,258100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":418,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-09",111.99,114.099998,110.029999,114.040001,0.71,308500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":721,"percent_change":791,"volume":840,"transactions":9,"vwap":839},"2026-07-08",113.47,113.65,112.31,113.24,318100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-07",116.25,117.65,113.58,113.67,-1.03,-0.9,398800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-06",110.63,115,109.74,114.7,3.74,3.37,813600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-02",105.47,111.059998,105.17,110.96,5.49,5.21,499200,{"date":869,"open":870,"high":871,"low":872,"close":861,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":861},"2026-07-01",110.65,113,105.19,-4.94,-4.47,791300,{"date":877,"open":878,"high":798,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-30",112.59,110,110.41,-2.55,-2.26,561600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",111.31,113.15,110.5,112.96,2.67,2.42,587000,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-26",107.4,110.8,110.29,3.66,3.43,741100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-25",108.47,111.2,105.52,106.63,-1.84,-1.7,556300,{"date":911,"open":912,"high":913,"low":914,"close":903,"change":639,"percent_change":915,"volume":916,"transactions":9,"vwap":903},"2026-06-24",105.45,108.55,104.78,3.15,1011100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-23",102.080002,105.34,101.74,105.16,4.56,4.53,659000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":107,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-22",102.23,103.54,98.34,100.6,-1.75,832600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-18",106.45,106.78,101.5,102.39,-4.34,-4.07,1606600,{"date":944,"open":945,"high":946,"low":863,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",107.68,110.33,106.73,-2.14,-1.97,600500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",109.29,110.31,107.15,108.87,-0.52,-0.48,558500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-15",113.56,113.77,108.74,109.39,-4.42,-3.88,525500,{"date":970,"open":971,"high":972,"low":837,"close":973,"change":356,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-12",115.78,115.85,113.81,-0.97,487300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":782,"volume":983,"transactions":9,"vwap":981},"2026-06-11",113.52,116.72,112.73,114.93,0.7,512000,{"date":985,"open":986,"high":987,"low":816,"close":796,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":796},"2026-06-10",114.07,115.87,0.15,0.13,401300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":346,"volume":998,"transactions":9,"vwap":996},"2026-06-09",113.12,114.55,111.32,114.080002,0.88,410300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-08",113.66,116.59,112.55,113.2,-1.15,-1.01,461700,{"date":1009,"open":665,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-05",118.17,113.44,114.35,-2.22,-1.9,501600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-04",116.45,118.42,112.7,116.57,1.84,1.6,571400,{"date":1026,"open":816,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-03",115.17,109.27,114.73,1.37,1.21,716500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-02",113.42,114.45,108.78,113.36,-1.72,-1.49,906000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-01",120.19,123.41,112.16,115.080002,10.88,10.44,1843500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-29",104.019997,106.019997,102.5,104.2,0.5,0.48,845700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-28",101.66,105.41,100.33,103.7,2.04,2.01,511100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1062,"change":500,"percent_change":500,"volume":1074,"transactions":9,"vwap":1062},"2026-05-27",100.83,102.15,100.080002,557800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-26",99.14,102.45,98.19,101.36,1.35,517000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-22",96.3,100.16,95.6,100.010002,3.84,3.99,406100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":791,"volume":1099,"transactions":9,"vwap":1097},"2026-05-21",95.88,96.73,94.54,96.17,-0.37,310000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":679,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-20",95.32,96.72,93.07,96.54,1.28,428800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1102,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1102},"2026-05-19",96.85,98.29,94.91,-0.69,-0.72,646200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":639,"volume":1123,"transactions":9,"vwap":1121},"2026-05-18",92.71,96.88,92.029999,96.010002,3.08,568200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":591,"percent_change":500,"volume":1130,"transactions":9,"vwap":1129},"2026-05-15",93.32,93.72,92.12,92.93,351600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-14",90.49,92.83,89.99,92.65,2.24,2.48,378300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-13",93.24,93.66,87.12,90.41,-3.59,-3.82,552300,{"date":1150,"open":1126,"high":1151,"low":1152,"close":1153,"change":1081,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-12",95.17,93.15,94,1.46,475100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1136,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1136},"2026-05-11",93.93,93.95,91.42,-1.28,-1.36,516300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1158,"change":151,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1158},"2026-05-08",93.74,94.86,91.17,-0.2,477100,{"date":1172,"open":1173,"high":1097,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-07",94.47,93,94.12,-0.24,-0.25,602700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":689,"volume":1186,"transactions":9,"vwap":1184},"2026-05-06",94.73,95.27,92.81,94.36,-1.23,524300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":271,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-05-05",97.050003,98.45,94.3,95.59,-1.31,502500,{"date":1196,"open":1087,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-04",98.43,94.94,96.86,0.95,0.99,380700,{"date":1204,"open":1205,"high":1079,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",97.62,95.65,95.91,-0.86,-0.89,414500,{"date":1212,"open":1213,"high":1119,"low":1214,"close":1215,"change":216,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-30",95.080002,94.62,96.77,1.72,431400,{"date":1219,"open":1220,"high":1094,"low":1221,"close":1222,"change":429,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-29",95.67,94.010002,95.13,0.26,407200,{"date":1226,"open":1181,"high":1227,"low":1129,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",95.76,94.88,1.09,1.16,420500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":207,"percent_change":1014,"volume":1238,"transactions":9,"vwap":1237},"2026-04-27",95.71,97.57,93.65,93.79,565700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":512,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-24",95.48,96.46,94.050003,95.61,0.36,441300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1182,"change":1252,"percent_change":335,"volume":1253,"transactions":9,"vwap":1182},"2026-04-23",95.25,95.51,93.62,-0.44,494300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1234,"change":721,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1234},"2026-04-22",96.78,97.65,94.85,-0.45,439900,{"date":1262,"open":1182,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-21",97.91,94.019997,96.14,1.44,1.52,496300,{"date":1270,"open":1250,"high":1271,"low":1272,"close":1273,"change":439,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-20",96.92,94.45,94.7,-0.71,417900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":988,"percent_change":325,"volume":1282,"transactions":9,"vwap":1281},"2026-04-17",95.3,96.43,94.59,95.38,488100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":974,"percent_change":1006,"volume":1289,"transactions":9,"vwap":1288},"2026-04-16",96.2,97.86,94.92,95.23,359300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1285,"change":1216,"percent_change":630,"volume":1295,"transactions":9,"vwap":1285},"2026-04-15",94.63,97.14,94.11,559200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":292,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-14",95.089996,95.85,93.52,94.48,-0.56,517800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-13",91.99,95.39,91.8,95.010002,3.29,3.59,538100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-10",94.66,94.77,91.35,91.72,-3.31,-3.48,614600,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-09",97.85,93.98,95.029999,-2.95,-3.01,526100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-08",100.49,102.47,97.78,97.98,-2.93,-2.9,611300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1081,"volume":1346,"transactions":9,"vwap":1344},"2026-04-07",99.54,101.58,99,100.91,1.34,448100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-04-06",99.64,100.21,99.019997,99.57,-0.54,318600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-02",97.32,100.41,96.52,100.11,2.79,2.87,426600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1357,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1357},"2026-04-01",95.28,98.089996,94.25,2.4,2.53,483500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1287,"change":173,"percent_change":989,"volume":1377,"transactions":9,"vwap":1287},"2026-03-31",95.22,96.64,92.6,758900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-30",97.48,98.77,94.27,94.8,-2.46,-2.53,711800,{"date":1388,"open":1389,"high":1390,"low":1110,"close":1391,"change":948,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-27",99.4,99.55,97.26,-2.15,494800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1389,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1389},"2026-03-26",96.19,99.89,96.040001,2.94,3.05,642900,{"date":1403,"open":1404,"high":1405,"low":1143,"close":1242,"change":1406,"percent_change":1230,"volume":1407,"transactions":9,"vwap":1242},"2026-03-25",95.35,96.51,1.11,461500,{"date":1409,"open":1410,"high":1410,"low":1184,"close":1404,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1404},"2026-03-24",96.67,-1.52,-1.57,617000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":989,"percent_change":989,"volume":1420,"transactions":9,"vwap":1419},"2026-03-23",96.29,98.3,95.72,96.87,638800,{"date":1422,"open":1423,"high":1367,"low":1424,"close":1425,"change":163,"percent_change":721,"volume":1426,"transactions":9,"vwap":1425},"2026-03-20",97.28,96.34,96.74,1954800,{"date":1428,"open":1085,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-19",97.89,95.87,97.16,0.76,0.79,565100,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":630,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-18",93.58,98.099998,96.4,1.92,649500,{"date":1443,"open":1444,"high":1281,"low":1445,"close":1446,"change":1447,"percent_change":216,"volume":1448,"transactions":9,"vwap":1446},"2026-03-17",93.71,91.46,94.58,1.53,1027200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":386,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-16",90.98,94.99,89.94,93.050003,1.24,1427500,{"date":1458,"open":1459,"high":1174,"low":1460,"close":1461,"change":1462,"percent_change":448,"volume":1463,"transactions":9,"vwap":1461},"2026-03-13",92,90.85,91.91,0.37,784600,{"date":1465,"open":1466,"high":1143,"low":1467,"close":1468,"change":611,"percent_change":610,"volume":1469,"transactions":9,"vwap":1468},"2026-03-12",91.62,91.31,91.54,699100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":490,"percent_change":801,"volume":1476,"transactions":9,"vwap":1475},"2026-03-11",90.52,92.059998,90.010002,91.6,496700,{"date":1478,"open":1479,"high":1292,"low":1480,"close":1472,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1472},"2026-03-10",94.07,88.8,-3.79,-4.02,696900,{"date":1485,"open":1486,"high":1222,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-09",94.69,92.92,94.31,-1.09,-1.14,544000,{"date":1493,"open":1300,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-06",95.62,91.7,95.4,1.99,2.13,529000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":173,"volume":1507,"transactions":9,"vwap":1505},"2026-03-05",93.3,94.6,92.22,93.41,0.11,463000,{"date":1509,"open":1488,"high":1510,"low":1511,"close":1502,"change":356,"percent_change":520,"volume":1512,"transactions":9,"vwap":1502},"2026-03-04",95,92.72,668700,{"date":1514,"open":1515,"high":1181,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-03",91.14,90.73,94.42,1.93,2.09,487600,{"date":1522,"open":1523,"high":1158,"low":1524,"close":1525,"change":1526,"percent_change":429,"volume":1527,"transactions":9,"vwap":1525},"2026-03-02",93.8,91.69,92.49,0.23,693200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":782,"volume":1535,"transactions":9,"vwap":1533},"2026-02-27",90.56,92.63,90.15,92.26,0.56,865100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1495,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1495},"2026-02-26",88.48,91.86,86.81,4.91,5.66,798100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":848,"volume":1551,"transactions":9,"vwap":1549},"2026-02-25",87.97,88.51,85.5,86.79,-0.79,650600,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":386,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-24",86.57,88.07,87.58,1.32,607500,{"date":1560,"open":1561,"high":1453,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-23",89.5,86.019997,86.44,-3.47,-3.86,719400,{"date":1568,"open":1569,"high":1451,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-20",90.46,87.59,89.91,-1.11,-1.22,734300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-19",88.63,92.54,88.41,91.019997,2.44,2.75,869400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1090,"volume":1591,"transactions":9,"vwap":1589},"2026-02-18",85.64,88.98,85.22,88.58,3.4,647000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-17",85.68,87.21,84.67,85.18,-1.43,-1.65,856900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-13",83.83,88.040001,83.26,86.61,3.16,3.79,943400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-12",82.23,86.75,81.66,83.45,1.23,1.5,1362400,{"date":1620,"open":1621,"high":1299,"low":31,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-11",94.089996,82.22,-15.7,-16.03,2496500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":336,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-10",98.11,99.71,97.45,97.92,-0.35,476300,{"date":1635,"open":1636,"high":1637,"low":1215,"close":1638,"change":1639,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-09",98.36,99.089996,98.26,-0.1,466200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1636,"change":1646,"percent_change":1030,"volume":1647,"transactions":9,"vwap":1636},"2026-02-06",97.23,99.37,95.12,1.33,705100,{"date":1649,"open":1650,"high":1651,"low":1271,"close":1652,"change":357,"percent_change":1208,"volume":1653,"transactions":9,"vwap":1652},"2026-02-05",98.019997,100.37,97.029999,542700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-04",97.080002,98.95,96.45,97.87,0.87,0.9,595800,{"date":1664,"open":1665,"high":1071,"low":1410,"close":1666,"change":967,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-03",100.19,97,-3.85,610500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1208,"volume":1676,"transactions":9,"vwap":1674},"2026-02-02",101.16,101.45,99.16,100.88,-0.88,505800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-30",101.26,102.24,100.67,101.76,0.06,605500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":571,"percent_change":107,"volume":1691,"transactions":9,"vwap":1690},"2026-01-29",104.36,106.22,101.49,101.7,511000,{"date":1693,"open":1694,"high":1695,"low":1055,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-28",103.6,105.13,103.55,-0.15,-0.14,425400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1065,"change":439,"percent_change":249,"volume":1705,"transactions":9,"vwap":1065},"2026-01-27",104.52,105.37,103.5,356700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-26",110.17,110.42,102.28,104.38,-5.76,-5.23,727800,{"date":1716,"open":1717,"high":853,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-23",111.22,108.61,110.14,1.07,0.98,603400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":78,"percent_change":500,"volume":1729,"transactions":9,"vwap":1728},"2026-01-22",109.19,110.97,108.72,109.07,393300,{"date":1731,"open":964,"high":1732,"low":1733,"close":964,"change":1057,"percent_change":1734,"volume":1735,"transactions":9,"vwap":964},"2026-01-21",109.24,107.58,0.46,521200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-20",110.3,110.74,108.15,108.24,-2.89,-2.6,335600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1058,"percent_change":511,"volume":1751,"transactions":9,"vwap":1750},"2026-01-16",110.19,111.78,108.56,111.13,551300,{"date":1753,"open":1754,"high":760,"low":1755,"close":870,"change":1756,"percent_change":1369,"volume":1757,"transactions":9,"vwap":870},"2026-01-15",108.25,107.22,2.59,408600,{"date":1759,"open":758,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-14",112.13,105.68,108.059998,-4.68,-4.15,791100,{"date":1767,"open":1768,"high":806,"low":1769,"close":747,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":747},"2026-01-13",114.66,112.37,-1.58,-1.38,363700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":820,"change":500,"percent_change":1223,"volume":1778,"transactions":9,"vwap":820},"2026-01-12",114.059998,115.5,112.71,475800,{"date":1780,"open":886,"high":1781,"low":1782,"close":1783,"change":1066,"percent_change":630,"volume":1784,"transactions":9,"vwap":1783},"2026-01-09",114.92,111.26,114.019997,393400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-08",108.49,114.33,108.27,111.98,5.14,4.81,635400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-07",108.8,109.56,106.25,106.84,-1.96,-1.8,679000,{"date":1804,"open":1805,"high":1725,"low":1806,"close":1796,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1796},"2026-01-06",106.74,106.21,1.58,1.47,531800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1755,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1755},"2026-01-05",102,107.53,101.099998,6,5.93,630200,{"date":1819,"open":1681,"high":1680,"low":1820,"close":1821,"change":1534,"percent_change":1534,"volume":1822,"transactions":9,"vwap":1821},"2026-01-02",100,101.22,374600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":207,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-31",102.12,102.25,100.57,100.66,-1.78,291900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":357,"volume":1838,"transactions":9,"vwap":1836},"2025-12-30",103.12,103.29,102.16,102.48,-0.87,350900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-29",102.38,103.58,101.81,103.35,0.64,0.62,358400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-26",102.9,103.51,102.11,102.71,-0.09,264700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":282,"percent_change":282,"volume":1862,"transactions":9,"vwap":1861},"2025-12-24",102.34,104.14,101.52,102.8,193700,{"date":1864,"open":1835,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-23",103.11,101.63,102.66,-0.16,501200,{"date":1871,"open":1872,"high":1873,"low":1679,"close":1874,"change":1875,"percent_change":418,"volume":1876,"transactions":9,"vwap":1874},"2025-12-22",101.9,103.61,102.82,0.82,447700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1812,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1812},"2025-12-19",100.74,102.46,100.26,1.26,1.25,1231300,{"date":1886,"open":1887,"high":1704,"low":1888,"close":1879,"change":908,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1879},"2025-12-18",102.63,99.95,-1.66,775200,{"date":1892,"open":1893,"high":929,"low":1893,"close":1894,"change":1519,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-17",99.84,102.44,2.08,826800,{"date":1898,"open":1899,"high":1682,"low":1389,"close":1900,"change":1185,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-16",101.46,100.35,-1.21,654500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1342,"change":1908,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1342},"2025-12-15",99.77,101.77,98.69,1.4,753500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1526,"percent_change":1526,"volume":1916,"transactions":9,"vwap":1915},"2025-12-12",101.33,102.27,100.17,100.18,639600,{"date":1918,"open":1919,"high":1860,"low":1920,"close":1888,"change":1274,"percent_change":1274,"volume":1921,"transactions":9,"vwap":1888},"2025-12-11",101,98.5,632900,{"date":1923,"open":1630,"high":1924,"low":1925,"close":1828,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1828},"2025-12-10",101.089996,96.58,3.33,3.42,694400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-09",98.64,98.91,96.57,97.33,-1.6,-1.62,785600,{"date":1939,"open":1940,"high":1941,"low":1235,"close":1942,"change":270,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-08",101.82,102.14,98.93,-1.67,876700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-05",100.32,101.010002,97.22,100.61,-1.18,-1.16,1195700,{"date":1955,"open":1459,"high":1956,"low":1459,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-04",104.64,101.79,14.26,16.29,2849500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":178,"percent_change":178,"volume":1967,"transactions":9,"vwap":1966},"2025-12-03",87.63,88.4,86.67,87.53,823200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1557,"percent_change":1447,"volume":1974,"transactions":9,"vwap":1973},"2025-12-02",86.55,88.39,86.33,87.56,801500,{"date":1976,"open":1562,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-12-01",87.32,85.2,86.24,0.03,632400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":782,"volume":1989,"transactions":9,"vwap":1987},"2025-11-28",85.63,86.92,85.57,86.21,0.52,326700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":581,"percent_change":581,"volume":1996,"transactions":9,"vwap":1995},"2025-11-26",85.67,86.97,85.6,85.69,342300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1992,"change":141,"percent_change":146,"volume":2002,"transactions":9,"vwap":1992},"2025-11-25",85.42,86.52,84.87,567600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1854,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-24",85.88,85.98,84.16,85.080002,-0.11,563000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":325,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-21",84.81,87.43,84.54,85.17,0.19,608500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":762,"percent_change":1837,"volume":2025,"transactions":9,"vwap":2024},"2025-11-20",87.029999,87.35,84.79,85.010002,384600,{"date":2027,"open":2028,"high":2029,"low":1995,"close":2030,"change":50,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-19",87,87.41,85.76,-1.59,341400,{"date":2034,"open":1977,"high":1538,"low":2035,"close":2036,"change":1683,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-18",86.95,87.15,0.07,463900,{"date":2040,"open":2041,"high":2042,"low":2021,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-17",87.98,88.62,87.089996,-1.53,-1.73,427800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2042,"change":239,"percent_change":690,"volume":2052,"transactions":9,"vwap":2042},"2025-11-14",89,89.86,87.93,358100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":621,"volume":2060,"transactions":9,"vwap":2058},"2025-11-13",90.6,91.32,89.48,89.61,-0.77,319400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":407,"volume":2068,"transactions":9,"vwap":2066},"2025-11-12",91.59,92.21,90.32,90.38,-1.24,518600,{"date":2070,"open":1318,"high":2071,"low":2072,"close":1466,"change":1639,"percent_change":2009,"volume":2073,"transactions":9,"vwap":1466},"2025-11-11",92.2,89.92,455200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1318,"change":1854,"percent_change":1639,"volume":2079,"transactions":9,"vwap":1318},"2025-11-10",91.97,92.27,89.24,710900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":560,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-07",90.28,91.85,89.71,91.81,1.43,327100,{"date":2089,"open":1459,"high":2090,"low":2091,"close":1472,"change":908,"percent_change":907,"volume":2092,"transactions":9,"vwap":1472},"2025-11-06",92.89,90.29,352400,{"date":2094,"open":1445,"high":1531,"low":2095,"close":1504,"change":346,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1504},"2025-11-05",90.96,0.85,375900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1980,"percent_change":1980,"volume":2104,"transactions":9,"vwap":2103},"2025-11-04",91.41,93.53,90.84,91.44,487500,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2100,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2100},"2025-11-03",93.35,90.79,-2.3,-2.45,499400,{"date":2113,"open":2114,"high":2115,"low":2114,"close":1444,"change":2116,"percent_change":891,"volume":2117,"transactions":9,"vwap":1444},"2025-10-31",91,93.84,2.21,641500,{"date":2119,"open":2120,"high":2064,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-30",90.14,91.5,0.84,0.93,429200,{"date":2126,"open":2127,"high":1120,"low":1532,"close":2128,"change":270,"percent_change":207,"volume":2129,"transactions":9,"vwap":2128},"2025-10-29",92.010002,90.66,560900,{"date":2131,"open":2132,"high":2133,"low":1459,"close":2134,"change":1837,"percent_change":521,"volume":2135,"transactions":9,"vwap":2134},"2025-10-28",92.98,93.34,92.34,555700,{"date":2137,"open":1264,"high":2138,"low":2064,"close":2139,"change":1675,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-27",94.55,93.21,-0.94,908700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":1621,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1621},"2025-10-24",98.81,99.69,91.89,-6.55,-6.51,1308300,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":1370,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-23",98.88,100.76,100.64,2.58,325500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":1628,"change":2162,"percent_change":206,"volume":2163,"transactions":9,"vwap":1628},"2025-10-22",100.15,101.31,98.040001,-2.32,371300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2123,"percent_change":2123,"volume":2170,"transactions":9,"vwap":2169},"2025-10-21",99.48,100.95,98.33,100.43,254500,{"date":2172,"open":2173,"high":1905,"low":2173,"close":2174,"change":1497,"percent_change":1066,"volume":2175,"transactions":9,"vwap":2174},"2025-10-20",97.7,99.5,273500,{"date":2177,"open":2178,"high":2179,"low":1234,"close":2180,"change":419,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-17",96.81,98.41,97.51,0.65,337600,{"date":2184,"open":2185,"high":2186,"low":1256,"close":1119,"change":2187,"percent_change":2188,"volume":1155,"transactions":9,"vwap":1119},"2025-10-16",97.9,99.76,-0.96,-0.98,{"date":2190,"open":2191,"high":2192,"low":1095,"close":2193,"change":2194,"percent_change":141,"volume":2195,"transactions":9,"vwap":2193},"2025-10-15",97.8,99.28,97.84,0.57,556500,{"date":2197,"open":1416,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-14",97.71,95.49,97.27,0.97,1.01,306600,{"date":2205,"open":2206,"high":1256,"low":1645,"close":1085,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1085},"2025-10-13",96.59,-0.26,-0.27,309700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-10",99.18,99.72,96.13,96.56,-1.99,-2.02,569600,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":1772,"transactions":9,"vwap":2223},"2025-10-09",102.050003,98.46,98.55,-2.82,-2.78,{"date":2227,"open":1821,"high":2228,"low":2229,"close":2230,"change":988,"percent_change":988,"volume":2231,"transactions":9,"vwap":2230},"2025-10-08",103.65,101.15,101.37,618900,{"date":2233,"open":2234,"high":1694,"low":2235,"close":1821,"change":2236,"percent_change":1412,"volume":2237,"transactions":9,"vwap":1821},"2025-10-07",102.84,100.5,-1.61,476100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1230,"percent_change":386,"volume":1699,"transactions":9,"vwap":2243},"2025-10-06",101.8,103.029999,100.45,102.83,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2202,"volume":2251,"transactions":9,"vwap":2249},"2025-10-03",100.75,101.98,100.63,101.67,1.02,402800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":958,"percent_change":43,"volume":2258,"transactions":9,"vwap":2257},"2025-10-02",100.39,101.14,99.83,100.65,298000,{"date":2260,"open":2261,"high":2160,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-01",98.67,98.21,101.13,1.76,1.77,519200,{"date":2268,"open":2269,"high":2256,"low":2269,"close":1644,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1644},"2025-09-30",97.42,1.65,1.69,483600,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-29",98.39,96.9,97.72,0.05,546300,{"date":2281,"open":2282,"high":2283,"low":1278,"close":2284,"change":741,"percent_change":1058,"volume":2285,"transactions":9,"vwap":2284},"2025-09-26",97.2,98.56,97.67,438000,{"date":2287,"open":2174,"high":1350,"low":2288,"close":2282,"change":100,"percent_change":100,"volume":2289,"transactions":9,"vwap":2282},"2025-09-25",95.34,603800,{"date":2291,"open":2283,"high":1947,"low":1628,"close":1088,"change":2292,"percent_change":1266,"volume":2293,"transactions":9,"vwap":1088},"2025-09-24",1.42,560600,{"date":2295,"open":1843,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2224,"volume":2300,"transactions":9,"vwap":2298},"2025-09-23",103.15,98.48,98.59,-2.86,664300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":1672,"change":541,"percent_change":479,"volume":2306,"transactions":9,"vwap":1672},"2025-09-22",103.63,103.8,101.38,685000,{"date":2308,"open":2309,"high":2310,"low":1941,"close":2311,"change":532,"percent_change":800,"volume":2312,"transactions":9,"vwap":2311},"2025-09-19",103.26,104,103.87,1075800,{"date":2314,"open":2315,"high":2241,"low":2160,"close":1836,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1836},"2025-09-18",102.79,-0.31,-0.3,442700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2315,"change":792,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2315},"2025-09-17",103.13,104.35,102.26,-0.32,485600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":1833,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1833},"2025-09-16",103.41,103.94,101.96,-0.81,-0.78,421400,{"date":2335,"open":861,"high":2336,"low":1844,"close":2337,"change":2338,"percent_change":570,"volume":2339,"transactions":9,"vwap":2337},"2025-09-15",106.010002,103.93,-2.49,530700,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2278,"percent_change":2278,"volume":2346,"transactions":9,"vwap":2345},"2025-09-12",106.44,107.43,106.31,106.42,433800,{"date":2348,"open":2349,"high":2350,"low":1834,"close":2351,"change":2352,"percent_change":1607,"volume":2353,"transactions":9,"vwap":2351},"2025-09-11",103.3,106.67,106.37,3.26,541000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":1865,"change":78,"percent_change":449,"volume":2359,"transactions":9,"vwap":1865},"2025-09-10",102.81,104.22,101.78,604100,{"date":2361,"open":1874,"high":1696,"low":2362,"close":2363,"change":281,"percent_change":281,"volume":2364,"transactions":9,"vwap":2363},"2025-09-09",101.73,102.78,702300,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":479,"percent_change":1013,"volume":2370,"transactions":9,"vwap":2369},"2025-09-08",103.86,101.43,102.6,863400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":689,"percent_change":1901,"volume":2377,"transactions":9,"vwap":2376},"2025-09-05",106.72,108.35,104.12,104.93,1028000,{"date":2379,"open":2380,"high":2381,"low":1812,"close":1688,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1688},"2025-09-04",103.62,109.5,-7.89,-6.91,1374100,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-03",117.95,118.64,113.72,114.11,-4.16,-3.52,828800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2194,"percent_change":1058,"volume":1024,"transactions":9,"vwap":2399},"2025-09-02",117.34,118.39,116.96,118.27,{"date":2401,"open":2402,"high":2403,"low":787,"close":665,"change":1698,"percent_change":2404,"volume":2405,"transactions":9,"vwap":665},"2025-08-29",117.26,118.74,-0.12,490200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":675,"change":2411,"percent_change":238,"volume":2412,"transactions":9,"vwap":675},"2025-08-28",118.97,119.14,116.62,-1.5,284200,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1176,"percent_change":1169,"volume":2419,"transactions":9,"vwap":2418},"2025-08-27",119.31,120.14,118.89,119.34,418600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":997,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-26",118.81,120.61,118.029999,119.58,0.74,461200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-25",118.65,119.77,118.21,118.7,-0.49,-0.41,300300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2201,"percent_change":1875,"volume":2443,"transactions":9,"vwap":2442},"2025-08-22",118.83,121.040001,117.47,119.19,288000,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":511,"percent_change":1462,"volume":825,"transactions":9,"vwap":2448},"2025-08-21",116.89,118.72,118.22,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":112,"percent_change":1432,"volume":2455,"transactions":9,"vwap":2454},"2025-08-20",117.25,118.18,116.2,117.79,245800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":797,"change":791,"percent_change":2324,"volume":2461,"transactions":9,"vwap":797},"2025-08-19",117.6,118.98,116.74,284700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1632,"percent_change":2317,"volume":2468,"transactions":9,"vwap":2467},"2025-08-18",118.33,118.58,117.15,117.28,224900,{"date":2470,"open":737,"high":2471,"low":739,"close":2472,"change":449,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-15",117.75,117.63,0.27,239000,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-14",120.099998,121.050003,117.019997,117.31,-3.29,-2.73,350100,{"date":2485,"open":737,"high":2486,"low":2487,"close":2488,"change":857,"percent_change":1362,"volume":2489,"transactions":9,"vwap":2488},"2025-08-13",120.78,116.93,120.6,415800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":800,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-08-12",116.050003,117.4,114.63,117.23,1.17,309100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":987,"change":1550,"percent_change":439,"volume":2455,"transactions":9,"vwap":987},"2025-08-11",116.67,118.5,115.41,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1988,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-08-08",115.69,117.56,114.39,116.66,0.45,395000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":181,"percent_change":1660,"volume":2517,"transactions":9,"vwap":2516},"2025-08-07",115.46,116.85,114.26,116.14,287000,{"date":2519,"open":2520,"high":2521,"low":759,"close":2522,"change":2523,"percent_change":178,"volume":2524,"transactions":9,"vwap":2522},"2025-08-06",114.84,115.55,115.14,-0.04,372100,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-05",113.040001,116.77,115.18,1.97,1.74,451200,{"date":2534,"open":758,"high":2535,"low":2536,"close":2537,"change":1138,"percent_change":1137,"volume":2538,"transactions":9,"vwap":2537},"2025-08-04",113.25,110.49,113.21,294000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":762,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-08-01",112,112.029999,109.84,110.73,-0.67,534100,{"date":2548,"open":2549,"high":789,"low":2550,"close":2551,"change":621,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-31",112.010002,110.37,111.48,-0.76,431000,{"date":2555,"open":2527,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-30",113.98,111.53,112.33,-1.33,-1.17,305900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":1001,"change":2567,"percent_change":1462,"volume":2568,"transactions":9,"vwap":1001},"2025-07-29",113.96,114.24,112.87,0.42,272700,{"date":2570,"open":2571,"high":2571,"low":2572,"close":839,"change":1412,"percent_change":2573,"volume":2574,"transactions":9,"vwap":839},"2025-07-28",114.91,112.089996,-1.37,306400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1868,"volume":2582,"transactions":9,"vwap":2580},"2025-07-25",115.31,116.7,113.75,114.81,-0.18,313100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-24",115.97,116.53,114.47,114.99,-1.07,-0.92,373000,{"date":2593,"open":799,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-23",118.23,113.3,116.059998,1.49,1.3,454200,{"date":2601,"open":2602,"high":853,"low":2603,"close":2604,"change":397,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-22",112.93,111.83,114.57,1.8,475000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1675,"percent_change":2332,"volume":2613,"transactions":9,"vwap":2612},"2025-07-21",113.64,114.28,112.51,112.54,290700,{"date":2615,"open":994,"high":994,"low":759,"close":1035,"change":1868,"percent_change":1698,"volume":2616,"transactions":9,"vwap":1035},"2025-07-18",249400,{"date":2618,"open":2619,"high":2620,"low":879,"close":845,"change":367,"percent_change":2621,"volume":2622,"transactions":9,"vwap":845},"2025-07-17",111.92,114,1.55,413300,{"date":2624,"open":2625,"high":2626,"low":1747,"close":2627,"change":1245,"percent_change":449,"volume":2628,"transactions":9,"vwap":2627},"2025-07-16",111.39,112.79,111.85,548200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":1194,"transactions":9,"vwap":2634},"2025-07-15",113.93,114.75,111.44,111.49,-2.27,-2,{"date":2638,"open":2639,"high":2494,"low":2541,"close":2640,"change":740,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-14",112.52,113.76,0.49,397000,{"date":2644,"open":2645,"high":1018,"low":2646,"close":2537,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2537},"2025-07-11",116.19,111.46,-3.12,-2.68,771400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-10",116.31,118.79,115.19,116.33,0,546000,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2655,"change":2662,"percent_change":1274,"volume":2663,"transactions":9,"vwap":2655},"2025-07-09",118.15,114.53,-0.83,480600,{"date":2665,"open":2666,"high":2667,"low":853,"close":2668,"change":117,"percent_change":792,"volume":2669,"transactions":9,"vwap":2668},"2025-07-08",116.81,118.040001,117.16,608400,{"date":2671,"open":2501,"high":2672,"low":2673,"close":2674,"change":847,"percent_change":1837,"volume":2675,"transactions":9,"vwap":2674},"2025-07-07",118.84,117.040001,117.55,504800,{"date":2677,"open":677,"high":2418,"low":2678,"close":2465,"change":2250,"percent_change":1660,"volume":2679,"transactions":9,"vwap":2465},"2025-07-03",117.029999,288800,{"date":2681,"open":2502,"high":665,"low":2682,"close":2506,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2506},"2025-07-02",114.46,1.81,1.56,523800,{"date":2687,"open":2688,"high":2689,"low":2541,"close":2690,"change":2691,"percent_change":1361,"volume":2692,"transactions":9,"vwap":2690},"2025-07-01",112.61,115.82,115.75,3.14,490100,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2688,"change":857,"percent_change":1122,"volume":2698,"transactions":9,"vwap":2688},"2025-06-30",109.35,112.84,108.73,1194600,{"date":2700,"open":2701,"high":2702,"low":2703,"close":1732,"change":2704,"percent_change":2037,"volume":2705,"transactions":9,"vwap":1732},"2025-06-27",109.36,109.45,107.79,0.08,685500,{"date":2707,"open":2708,"high":870,"low":2709,"close":2710,"change":2684,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-06-26",107.86,107.31,109.16,1.45,623900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":304,"volume":2720,"transactions":9,"vwap":2718},"2025-06-25",105.83,108.37,104.24,107.6,2.64,545900,{"date":2722,"open":2723,"high":2724,"low":1836,"close":2725,"change":2726,"percent_change":2727,"volume":1224,"transactions":9,"vwap":2725},"2025-06-24",104.5,105.36,104.96,0.75,0.72,{"date":2729,"open":2730,"high":2731,"low":1812,"close":2732,"change":1534,"percent_change":809,"volume":2733,"transactions":9,"vwap":2732},"2025-06-23",103.39,105.5,104.21,537300,{"date":2735,"open":2736,"high":2737,"low":1853,"close":2228,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2228},"2025-06-20",104.84,105.010002,-1.05,-1,1140800,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-06-18",105.33,106.71,104.45,104.7,-0.7,-0.66,452000,{"date":2751,"open":2746,"high":2752,"low":2337,"close":2753,"change":448,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-06-17",106.19,105.4,0.38,422700,{"date":2757,"open":2758,"high":2759,"low":1851,"close":2760,"change":721,"percent_change":2435,"volume":2761,"transactions":9,"vwap":2760},"2025-06-16",105.43,105.82,105,433200,{"date":2763,"open":2717,"high":2764,"low":2717,"close":2758,"change":1988,"percent_change":1057,"volume":2135,"transactions":9,"vwap":2758},"2025-06-13",107.16,{"date":2766,"open":2767,"high":2760,"low":2768,"close":2769,"change":1406,"percent_change":1720,"volume":2770,"transactions":9,"vwap":2769},"2025-06-12",103.77,102.92,104.91,464000,{"date":2772,"open":2773,"high":2773,"low":1912,"close":2304,"change":2017,"percent_change":281,"volume":2774,"transactions":9,"vwap":2304},"2025-06-11",103.99,633100,{"date":2776,"open":1053,"high":2777,"low":2778,"close":1873,"change":2779,"percent_change":2779,"volume":2780,"transactions":9,"vwap":1873},"2025-06-10",104.34,102.88,0.09,555100,{"date":2782,"open":920,"high":2731,"low":2783,"close":2784,"change":1801,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-06-09",103.010002,103.52,-1.71,763500,{"date":2788,"open":2789,"high":2790,"low":2349,"close":2791,"change":1362,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-06-06",103.56,105.55,105.32,2.8,728300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":1078,"change":281,"percent_change":281,"volume":2799,"transactions":9,"vwap":1078},"2025-06-05",102.65,102.99,100.92,695300,{"date":2801,"open":2802,"high":2803,"low":1826,"close":1913,"change":1952,"percent_change":356,"volume":2804,"transactions":9,"vwap":1913},"2025-06-04",103.72,104.87,663300,{"date":2806,"open":2230,"high":2777,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-03",99.68,103.43,3.21,3.2,1190000,{"date":2813,"open":2814,"high":2815,"low":2161,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-06-02",105.21,109.3,100.22,-15.32,-13.26,3112900,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1526,"percent_change":430,"volume":2826,"transactions":9,"vwap":2825},"2025-05-30",115.27,115.9,113.49,115.54,1015800,{"date":2828,"open":2829,"high":2830,"low":2579,"close":2577,"change":178,"percent_change":178,"volume":2831,"transactions":9,"vwap":2577},"2025-05-29",115.42,115.57,780500,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-05-28",119.8,120.49,114.94,115.34,-4.59,-3.83,740700,{"date":2842,"open":665,"high":2843,"low":797,"close":2844,"change":2845,"percent_change":467,"volume":2846,"transactions":9,"vwap":2844},"2025-05-27",120.28,119.93,2.65,430500,{"date":2848,"open":2849,"high":2850,"low":2505,"close":2467,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2467},"2025-05-23",119.5,119.59,-5.17,-4.22,700400,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2656,"percent_change":2656,"volume":2860,"transactions":9,"vwap":2859},"2025-05-22",122.23,123.16,121.19,122.45,375300,{"date":2862,"open":2863,"high":2857,"low":2864,"close":2859,"change":1113,"percent_change":1302,"volume":2865,"transactions":9,"vwap":2859},"2025-05-21",123,121.66,464500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":741,"percent_change":2754,"volume":2872,"transactions":9,"vwap":2871},"2025-05-20",122.67,124.029999,121.42,123.14,335700,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2868,"change":101,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2868},"2025-05-19",123.29,124.11,122.25,-0.6,470800,{"date":2881,"open":2882,"high":2883,"low":2884,"close":1045,"change":2597,"percent_change":679,"volume":2195,"transactions":9,"vwap":1045},"2025-05-16",121.48,123.5,120.94,{"date":2886,"open":2887,"high":2888,"low":2403,"close":2889,"change":132,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-15",119.55,122.050003,121.92,2.5,409800,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2894,"change":2897,"percent_change":2009,"volume":2898,"transactions":9,"vwap":2894},"2025-05-14",118.95,119.39,117.54,-0.13,340600,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2878,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-05-13",119.74,120.66,118.86,119.080002,-0.5,575300,{"date":2908,"open":2909,"high":654,"low":780,"close":2910,"change":2911,"percent_change":1952,"volume":2912,"transactions":9,"vwap":2910},"2025-05-12",120.89,119.68,-1.4,670900,{"date":2914,"open":696,"high":2915,"low":2916,"close":2917,"change":1274,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-05-09",122.22,120.64,121.080002,-0.58,425700,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":181,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-08",121.12,123.089996,120.53,121.79,0.83,351400,{"date":2929,"open":2488,"high":2930,"low":2931,"close":2932,"change":2905,"percent_change":2435,"volume":2933,"transactions":9,"vwap":2932},"2025-05-07",121.73,118.91,120.79,479000,{"date":2935,"open":2936,"high":2937,"low":2652,"close":2938,"change":2939,"percent_change":915,"volume":2940,"transactions":9,"vwap":2938},"2025-05-06",117.68,122.42,121.29,3.7,682700,{"date":2942,"open":1010,"high":2943,"low":2944,"close":2945,"change":117,"percent_change":792,"volume":2946,"transactions":9,"vwap":2945},"2025-05-05",119.28,117.38,117.59,402500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1598,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-05-02",120.82,121.56,117.48,117.98,-1.2,515300,{"date":2956,"open":2957,"high":2958,"low":981,"close":2959,"change":1936,"percent_change":168,"volume":2960,"transactions":9,"vwap":2959},"2025-05-01",119.81,121.28,119.41,539500,{"date":2962,"open":2963,"high":2963,"low":2417,"close":2964,"change":2324,"percent_change":2207,"volume":2965,"transactions":9,"vwap":2964},"2025-04-30",121.32,121.029999,447100,{"date":2967,"open":2884,"high":2968,"low":2969,"close":2970,"change":741,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-04-29",121.62,120.36,121.35,0.39,302400,{"date":187,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2905,"volume":2979,"transactions":9,"vwap":2977},121.49,122.91,119.53,120.88,-0.61,344300]