[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XME":3,"homepage-market-summary":30,"stock-historical-XME":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XME","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Metals & Mining ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2785,0.291372,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},104.61,104.23,105.56,103.95,104.84,-0.23,-0.22,1106530.726102,135.67999,85.63,2413904.3115428803,37.9,5106,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},54.91,2226729,812756082.197263,83.78,"2025-04-28",[185,188,198,209,220,231,241,251,262,273,284,295,306,317,328,339,350,360,371,382,393,404,415,424,435,446,456,466,476,486,497,507,517,528,539,549,560,570,580,591,600,610,620,629,640,651,661,671,682,693,704,714,723,733,742,752,762,772,782,793,803,814,825,835,843,852,860,867,876,884,893,902,911,918,925,934,942,950,959,968,975,984,993,1001,1010,1019,1027,1035,1043,1051,1060,1068,1076,1084,1092,1100,1108,1115,1122,1131,1139,1147,1155,1163,1171,1179,1185,1194,1203,1212,1220,1228,1234,1241,1249,1257,1263,1271,1280,1287,1295,1302,1308,1317,1325,1333,1341,1349,1357,1365,1370,1378,1387,1394,1403,1411,1419,1427,1435,1443,1452,1460,1469,1475,1480,1487,1496,1503,1509,1516,1523,1532,1537,1543,1550,1558,1567,1572,1578,1585,1592,1600,1609,1616,1624,1632,1639,1647,1654,1662,1669,1674,1683,1691,1698,1706,1714,1722,1730,1738,1744,1752,1759,1767,1774,1782,1788,1796,1804,1810,1818,1826,1835,1843,1851,1857,1865,1871,1879,1886,1894,1900,1908,1915,1923,1931,1939,1948,1954,1961,1968,1974,1982,1989,1996,2005,2013,2022,2030,2039,2046,2054,2063,2071,2080,2087,2095,2102,2109,2116,2123,2130,2138,2146,2153,2162,2171,2178,2185,2193,2199,2204,2212,2219,2228,2236,2242,2251,2259,2266,2274,2281,2290,2296,2304,2311,2319,2326,2334,2341,2349,2355,2364,2370,2377,2384,2392,2400,2407,2415,2423,2431,2438,2447,2453,2462,2471,2479,2486,2493,2498,2506,2515,2521,2529,2538,2546,2552,2560,2568,2575,2582,2591,2598,2605,2614,2621,2628,2636,2644,2652,2659,2666,2673,2680,2686,2693,2699,2707,2715,2724,2731,2739,2747,2752,2761,2767,2775,2782,2789,2796,2805,2812,2820,2826,2834,2842,2849,2856,2863,2868,2876,2884,2892,2899,2907,2913,2920,2927,2934,2942,2950,2957,2965,2972,2980,2988,2996,3005,3012,3021,3028,3035,3042,3049,3056,3063,3070,3076,3083,3090,3099,3105,3110,3118],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},17508,104.5905,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",105.7,105.79,104.35,-3.4,-3.14,1429131.519545,22701,104.9096,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",108.86,109.05,107.14,108.24,0.48,0.45,971190.17184,15266,108.2447,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",105.99,108.98,105.21,107.76,2.02,1.91,1611169.08154,26566,107.8233,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",105.66,106.86,105.36,105.74,1.45,1.39,1835393.136174,28233,105.8251,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":151,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",102.93,104.69,101.89,104.29,0.7,1412907.327093,22210,103.5207,{"date":242,"open":234,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",106.59,103.52,103.56,-0.34,-0.33,1211791.812021,17281,104.7268,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",105.8,105.875,102.65,103.9,-1.52,-1.44,2299109.477712,28850,103.7688,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",105.97,106.9,105,105.42,-2.91,-2.69,1384459.140105,19775,105.7313,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",108.02,108.93,106.92,108.33,0.37,0.34,923738.293645,20176,108.2015,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",108.69,108.9,107.08,107.96,-1.62,-1.48,2139416.658205,22362,107.9367,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",110.22,110.44,108.74,109.58,-2.36,-2.11,1240287.190571,18746,109.6552,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",109.4,112.44,108.735,111.94,2.94,2.7,1527068.273037,28158,111.1976,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",110.04,110.37,108.65,109,0.32,0.29,1341793.402807,22518,109.1756,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-18",111.4,111.82,108.29,108.68,-2.64,-2.37,1742201.628621,25959,108.842,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-17",111.52,112.27,110.57,111.32,2.55,2.34,1157493.254278,18985,111.6505,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-16",110.9,106.8646,108.77,-0.67,-0.61,2009310.006545,33189,109.0127,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-15",110.5,110.82,107.98,109.44,-0.73,-0.66,1385633.996528,20162,109.0466,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",111.22,111.55,109.96,110.17,-3.46,-3.04,1796146.781951,30630,110.5629,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-11",116.03,116.42,113.52,113.63,-1.14,-0.99,1773713.531905,33814,114.1342,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-10",116.14,116.86,114.69,114.77,-4.42,-3.71,1194055.558434,20464,115.2725,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-09",120.68,122.2,119.05,119.19,-0.76,-0.63,1887936.176656,23556,119.6844,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":89,"volume":421,"transactions":422,"vwap":423},"2026-09-08",119.1,121.55,119.95,1.33,1457233.78619,22469,120.6946,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-04",117.42,119.18,117.33,118.62,0.24,0.2,801565.224989,13789,118.5024,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-03",121.53,121.72,117.68,118.38,-1.08,-0.9,1208135.527931,22801,118.6904,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",117,120.315,119.46,3.69,3.19,1585403.832601,27909,119.0388,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":301,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-09-01",115.81,117.8,114.79,115.77,-2,1970421.189699,23916,116.2303,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":356,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-31",119.08,119.515,117.6,118.13,-0.51,1125940.641952,19462,118.2225,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":377,"volume":483,"transactions":484,"vwap":485},"2026-08-28",123.26,123.81,118.3761,118.74,-4.26,1682662.033533,24475,119.8593,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-27",120.25,123.19,119.83,123,2.69,2.24,1578023.324526,26176,122.2803,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":411,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-26",120.08,122.755,119.59,120.31,-0.52,1841220.712229,34271,120.4766,{"date":508,"open":509,"high":510,"low":385,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-25",117.28,121.04,120.94,3.07,2.6,1683100.14615,25943,120.0021,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-24",120.38,121,117.27,117.87,-1.47,-1.23,2760664.34678,55558,118.2464,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-21",117.54,119.74,117.11,119.34,4.64,4.05,4357695.109384,50395,118.9461,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":335,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-20",115.42,116.22,113.86,114.7,-2.02,1934317.258576,32826,114.6583,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-19",116.65,118.69,114.63,117.07,3.44,3.03,3985981.395118,49636,117.0179,{"date":561,"open":562,"high":563,"low":564,"close":387,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-18",115.85,116.5,112.85,-4.47,-3.78,1884399.876503,35583,114.0488,{"date":571,"open":509,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-17",118.3,115.96,118.1,0.96,0.82,1288517.692077,18754,117.7211,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-14",116.06,118.905,115.82,117.14,1.87,1.62,1472730.06282,22567,117.5579,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":257,"percent_change":66,"volume":597,"transactions":598,"vwap":599},"2026-08-13",116.05,116.9,115.17,115.27,1605958.863077,26316,115.5356,{"date":601,"open":501,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-12",119.725,116.205,116.79,-1.04,-0.88,1371951.481226,25065,117.0337,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":324,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-11",117.84,118.85,116.83,117.83,0.25,1312570.715162,25421,117.5596,{"date":621,"open":622,"high":612,"low":623,"close":530,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-10",115.78,115.66,1.8,1.56,2144120.145622,34762,117.1426,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-07",113.71,116.1012,112.47,115.74,5.39,4.88,3151370.16973,37678,114.9255,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-06",111.67,112.89,109.83,110.35,-1.57,-1.4,2877582.118451,44700,111.1406,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":88,"volume":658,"transactions":659,"vwap":660},"2026-08-05",110.48,113.25,109.97,111.92,4.06,4255619.170177,48790,111.8498,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",105.3,108.52,107.86,4.75,4.61,2256506.868329,34383,107.3832,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-08-03",99.87,103.175,99.01,103.11,2.46,2.44,1549064.519277,26410,101.8787,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-31",101.85,102.4199,99.15,100.65,-1.21,-1.19,1611833.862882,29479,100.6938,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-30",99.63,102.02,98.64,101.86,4.28,4.39,2760768.59042,38116,101.0114,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-29",101.13,96.37,97.58,-3.86,-3.81,2542252.905,32049,98.3243,{"date":715,"open":696,"high":716,"low":717,"close":718,"change":719,"percent_change":290,"volume":720,"transactions":721,"vwap":722},"2026-07-28",102.16,99.97,101.44,-1.67,2002782.524474,27823,101.1588,{"date":724,"open":725,"high":726,"low":727,"close":676,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-27",102.67,103.41,100.92,1.37,1.35,1519009.733746,24649,102.4488,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":46,"volume":739,"transactions":740,"vwap":741},"2026-07-24",103.64,101.14,101.74,-1.43,1328910.146429,21300,102.1917,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":247,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-23",102.51,104.475,101.97,103.17,-0.32,2650536.410896,37013,103.2795,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":586,"volume":759,"transactions":760,"vwap":761},"2026-07-22",102.05,104.665,101.87,103.5,1.9,2565130.423673,34184,103.5561,{"date":763,"open":764,"high":698,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-21",99.47,99.04,101.6,3.86,3.95,1751536.95233,26743,101.2806,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":356,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-20",98.71,99.32,96.93,97.74,-0.62,1515080.88408,21877,97.6501,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-17",97.54,99.53,96.43,98.35,-0.64,-0.65,2546494.466126,23955,98.4099,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-16",101.81,98.525,98.99,-4.21,-4.08,1765272.856568,25927,99.3499,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-15",104.53,105.35,101,103.2,-1.22,-1.17,1085296.822323,21360,102.9842,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-14",104.81,105.84,103.39,104.42,2.33,2.28,1552806.161319,21778,104.4712,{"date":826,"open":827,"high":757,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":833,"vwap":834},"2026-07-13",102.82,101.43,102.09,-1.6,-1.54,1861436.099573,28222,102.3352,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":205,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-10",103.18,104.040001,102.63,103.69,0.44,1720900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-09",102.96,104.059998,102.21,103.24,1.3,1.28,1582100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":503,"volume":859,"transactions":9,"vwap":857},"2026-07-08",100.82,102.81,99.74,101.94,-0.53,2935800,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":193,"volume":866,"transactions":9,"vwap":864},"2026-07-07",105.31,100.79,102.47,-3.61,2560700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-06",106.099998,107.71,105.58,106.080002,0.95,0.9,2016600,{"date":877,"open":878,"high":879,"low":244,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-02",106.18,108.87,105.13,0.77,0.74,2320600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-07-01",105.96,108.23,104.26,104.36,-2.57,-2.4,5120400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-30",106.75,107.29,105.46,106.93,0.41,0.38,1214000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-29",107.72,108.099998,104.63,106.52,-1.49,-1.38,1794700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":366,"percent_change":355,"volume":917,"transactions":9,"vwap":916},"2026-06-26",107.58,109.6,106.87,108.010002,1163700,{"date":919,"open":322,"high":920,"low":921,"close":299,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":299},"2026-06-25",109.43,105.91,1.52,1.42,1340800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-24",108.96,109.38,106.07,107.22,-3.68,-3.32,2290800,{"date":935,"open":936,"high":937,"low":938,"close":352,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":352},"2026-06-23",111.53,113.64,110.41,-4.32,-3.75,2336500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":831,"volume":949,"transactions":9,"vwap":947},"2026-06-22",115.95,116.38,114.5,115.22,-1.8,1963900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-18",119.22,119.41,116.2,117.019997,-1.37,-1.16,2379200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-17",119.24,122.53,118.27,118.39,-0.94,-0.79,2022500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":66,"percent_change":441,"volume":974,"transactions":9,"vwap":973},"2026-06-16",121.18,122.16,119.15,119.33,1753700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-15",123.58,124.22,120.57,120.63,0.19,0.16,2639000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-12",119.29,121.27,118.83,120.44,2.09,1.77,1475700,{"date":994,"open":387,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-11",118.52,113.32,118.35,5.92,5.27,1927600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-10",115.080002,117.16,112.26,112.43,-3.67,-3.16,2260000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-09",119.57,119.9,112.13,116.099998,-2.49,-2.1,2097900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-06-08",120.71,120.81,118.22,118.59,-0.01,3302000,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-05",126.49,117.81,118.6,-10.05,-7.81,3333200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":168,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-06-04",127.54,129.81,127,128.64999,0.09,1493300,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-03",131.46001,128.14,128.53,-4.3,-3.24,2444500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-02",128.13,132.94,127.83,132.83,5.37,4.21,2554600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":624,"volume":1067,"transactions":9,"vwap":1065},"2026-06-01",124,128.69,123.12,127.46,2.25,2111300,{"date":1069,"open":1070,"high":1029,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-29",125.99,123.72,125.21,-1.24,-0.98,1806500,{"date":1077,"open":971,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-28",126.84,121.22,126.45,3.54,2.88,2040100,{"date":1085,"open":511,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-27",123.61,119.87,122.91,0.26,0.21,1635500,{"date":1093,"open":1094,"high":1095,"low":952,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-26",119.31,123.13,122.65,5.58,4.77,2548300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":554,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":554},"2026-05-22",115.88,118.18,115.79,1.69,1.46,1483700,{"date":1109,"open":1110,"high":1111,"low":1014,"close":1112,"change":74,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-21",112.52,116.46,115.38,1.93,1676900,{"date":1116,"open":342,"high":1117,"low":1118,"close":1119,"change":512,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-20",113.29,110.099998,113.19,2.79,3574200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-19",111.72,112,108.7,110.12,-3.09,-2.73,2326400,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-18",116.029999,112.099998,113.21,-2.38,-2.06,3878500,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-15",117.32,114.84,115.59,-5.38,-4.45,2447900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":335,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-14",123.67,123.77,120.040001,120.97,-1.92,2153500,{"date":1156,"open":1157,"high":1158,"low":987,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-13",123.69,124.91,123.34,-0.26,-0.21,2020400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":965,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-12",122.94,124.16,119.35,123.6,-0.75,2253800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":127,"volume":1178,"transactions":9,"vwap":1176},"2026-05-11",121.63,125.82,121.46,124.54,3.59,2173500,{"date":1180,"open":1181,"high":1182,"low":502,"close":1183,"change":841,"percent_change":279,"volume":1184,"transactions":9,"vwap":1183},"2026-05-08",121.84,123.029999,120.95,1539500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-07",125.37,125.75,120.28,120.51,-3.63,-2.92,3439100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-06",121.51,124.26,120.49,124.14,5.26,4.42,3451800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-05",118.2,119.52,117.45,118.88,1.92,1.64,1151400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":830,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-05-04",118.37,119.07,116.17,116.96,-1.35,1948900,{"date":1221,"open":1222,"high":1223,"low":954,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-05-01",117.72,118.92,118.56,-0.17,-0.14,2062900,{"date":1229,"open":562,"high":1230,"low":1143,"close":1231,"change":1232,"percent_change":1177,"volume":1233,"transactions":9,"vwap":1231},"2026-04-30",118.98,118.73,4.12,2615900,{"date":1235,"open":448,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1017,"volume":1240,"transactions":9,"vwap":1238},"2026-04-29",117.12,114.29,114.61,-2.46,2060600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":554,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":554},"2026-04-28",118.44,119.16,115.86,-3.13,-2.6,2370500,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-27",118.019997,120.59,120.2,2.42,2.05,1757600,{"date":1258,"open":995,"high":1259,"low":396,"close":1260,"change":1261,"percent_change":168,"volume":1262,"transactions":9,"vwap":1260},"2026-04-24",118.84,117.78,0.14,1490700,{"date":1264,"open":1198,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-23",121.52,115.83,117.64,-4.17,-3.42,2498500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-22",119.58,121.82,119.25,121.81,4.44,3.78,1733000,{"date":1281,"open":1275,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":831,"volume":1286,"transactions":9,"vwap":1284},"2026-04-21",120.85,117.13,117.37,-1.83,3126400,{"date":1288,"open":563,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-20",119.36,116.24,119.2,1.6,1.36,1838700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":470,"change":1210,"percent_change":1300,"volume":1301,"transactions":9,"vwap":470},"2026-04-17",116.72,119.39,115.24,1.41,2557400,{"date":1303,"open":1304,"high":1284,"low":1305,"close":573,"change":1306,"percent_change":430,"volume":1307,"transactions":9,"vwap":573},"2026-04-16",116.64,115.73,0.28,1434900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-15",115.13,116.37,114.2,115.68,0.42,0.36,1544100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":117,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-14",116.3,116.85,114.49,115.26,0.27,3500500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":227,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-13",112.42,115.19,112.37,114.95,1.22,1793500,{"date":1334,"open":386,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-10",115.62,113.38,113.56,0.85,0.75,1730700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":788,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-04-09",112.83,114.62,111.64,112.71,-0.56,2052800,{"date":1350,"open":1351,"high":947,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-08",113.88,111.46,113.35,3.55,3.23,2919300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":158,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-04-07",109.76,111,108.019997,109.8,-0.38,1585900,{"date":1366,"open":1367,"high":330,"low":1368,"close":297,"change":1347,"percent_change":472,"volume":1369,"transactions":9,"vwap":297},"2026-04-06",110.45,108.48,1620000,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-02",106.77,111.77,110.78,0.88,0.8,1167000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-01",109.72,111.81,109.53,109.9,1.89,1.75,2595300,{"date":1388,"open":1389,"high":332,"low":1390,"close":916,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":916},"2026-03-31",104.75,104.7,4.55,4.4,3928300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-30",108.089996,108.64,102.44,103.46,-2.48,-2.34,1883600,{"date":1404,"open":1405,"high":913,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-27",104.64,104.25,105.94,1.02,0.97,1312400,{"date":1412,"open":1413,"high":1414,"low":234,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-26",105.29,107.68,104.92,-2.98,-2.76,1552100,{"date":1420,"open":1421,"high":1359,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-25",109.040001,107.18,107.9,1.08,1.01,2059600,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-24",102.66,107.43,106.82,3.21,3.1,1957200,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-23",102.72,106.26,103.61,1.88,1.85,4354200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-20",104.97,105.63,100.72,101.73,-3.44,-3.27,4359900,{"date":1453,"open":1454,"high":1455,"low":828,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-19",103.35,106.88,105.17,-2.74,-2.54,3480400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-18",108.88,109.48,107.75,107.91,-2.86,-2.58,2106200,{"date":1470,"open":1471,"high":1472,"low":655,"close":1473,"change":324,"percent_change":1089,"volume":1474,"transactions":9,"vwap":1473},"2026-03-17",110.87,112.29,110.77,1365700,{"date":1476,"open":1127,"high":1477,"low":1478,"close":653,"change":226,"percent_change":420,"volume":1479,"transactions":9,"vwap":653},"2026-03-16",111.63,108.53,1695100,{"date":1481,"open":1135,"high":1482,"low":1483,"close":1484,"change":566,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-13",113.9,108.56,109.029999,-3.35,2231800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-12",114.23,114.32,111.69,112.81,-2.09,-1.82,1759600,{"date":1497,"open":1498,"high":1328,"low":1373,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-11",113.040001,114.9,0.78,0.68,1890000,{"date":1504,"open":633,"high":1505,"low":1006,"close":1506,"change":1507,"percent_change":1441,"volume":1508,"transactions":9,"vwap":1506},"2026-03-10",116.41,114.12,2.07,4732800,{"date":1510,"open":1511,"high":564,"low":1512,"close":1513,"change":216,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-09",107.57,105.57,112.050003,1.73,3821700,{"date":1517,"open":362,"high":1518,"low":1519,"close":1520,"change":1129,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-06",112.77,109.080002,110.14,-2.42,2988700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-05",115.97,116.059998,110.89,112.87,-4.78,-4.06,3215500,{"date":1533,"open":1244,"high":1087,"low":1534,"close":1535,"change":279,"percent_change":323,"volume":1536,"transactions":9,"vwap":1535},"2026-03-04",116.44,117.65,1884400,{"date":1538,"open":1539,"high":1540,"low":1014,"close":509,"change":1529,"percent_change":1541,"volume":1542,"transactions":9,"vwap":509},"2026-03-03",116.94,118.25,-3.92,3387400,{"date":1544,"open":1545,"high":407,"low":1260,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-02",118.34,122.059998,2.71,2.27,2211000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1167,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1167},"2026-02-27",119.099998,119.48,117.41,-0.68,-0.57,1921400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-26",118.78,120.33,116.39,120.029999,0.55,0.46,1848900,{"date":1568,"open":511,"high":987,"low":1569,"close":1553,"change":1570,"percent_change":1041,"volume":1571,"transactions":9,"vwap":1553},"2026-02-25",119.050003,0.11,2362400,{"date":1573,"open":1562,"high":1013,"low":1574,"close":1575,"change":1576,"percent_change":1300,"volume":1577,"transactions":9,"vwap":1575},"2026-02-24",116.050003,119.37,1.66,1948500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":616,"percent_change":1090,"volume":1584,"transactions":9,"vwap":1583},"2026-02-23",117.31,118.75,115.89,117.71,2720500,{"date":1586,"open":1587,"high":1588,"low":1238,"close":1589,"change":1590,"percent_change":981,"volume":1591,"transactions":9,"vwap":1589},"2026-02-20",116.31,118.82,117.46,0.22,3200600,{"date":1593,"open":1594,"high":1554,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-19",115.059998,114.35,117.24,0.15,0.13,1692200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-18",116.82,119.14,115.93,117.089996,1.98,1.72,2015900,{"date":1610,"open":1611,"high":1266,"low":118,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-17",115.65,115.11,-2.72,-2.31,2577000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":615,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":615},"2026-02-13",115.23,118.5,113.41,1.15,0.99,2688600,{"date":1625,"open":1626,"high":1627,"low":395,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-12",123.45,123.86,116.68,-7.06,-5.71,4015200,{"date":1633,"open":1634,"high":1080,"low":1198,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-11",125.43,123.74,0.64,0.52,2003800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":335,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-02-10",124.81,125.15,122.87,123.099998,-1.89,2054500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":127,"percent_change":1254,"volume":1653,"transactions":9,"vwap":1652},"2026-02-09",122.18,125.71,121.28,125.47,2427500,{"date":1655,"open":1656,"high":1657,"low":1214,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-06",118.61,122.64,122.5,6.84,5.91,3538600,{"date":1663,"open":1664,"high":1665,"low":1322,"close":623,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":623},"2026-02-05",117.97,120.4,-5.98,-4.92,3187700,{"date":1670,"open":1080,"high":1080,"low":1671,"close":1672,"change":82,"percent_change":301,"volume":1673,"transactions":9,"vwap":1672},"2026-02-04",117.91,121.64,3412300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-03",122.98,125.35,121.29,124.58,5.96,5.02,3971000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":429,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":429},"2026-02-02",118.68,120.86,117.15,-0.1,-0.08,4757600,{"date":1692,"open":1651,"high":1693,"low":585,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-30",124.68,118.72,-8.05,-6.35,6684200,{"date":1699,"open":1700,"high":1701,"low":1657,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-29",130.61,131,126.77,-1.95,-1.51,5720400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":900,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-28",129.78999,130,125.6,128.72,0.3,3459500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1607,"volume":1721,"transactions":9,"vwap":1719},"2026-01-27",125.61,128.75999,125,128.34,2.17,3286400,{"date":1723,"open":1724,"high":25,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-26",135.59,125.94,126.17,-5.27,-4.01,4558400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1339,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-23",131.25999,131.86,129.59,131.44,0.57,2872200,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1082,"percent_change":1066,"volume":1743,"transactions":9,"vwap":1742},"2026-01-22",128.91,132.81,130.69,2925500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":215,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-21",128.3,129.41,125.32,127.81,1.61,3037400,{"date":1753,"open":1754,"high":1755,"low":1627,"close":1756,"change":1757,"percent_change":420,"volume":1758,"transactions":9,"vwap":1756},"2026-01-20",124.28,126.27,125.79,1.65,3136400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1199,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1199},"2026-01-16",123.050003,124.48,121.38,0.43,0.35,2576600,{"date":1768,"open":1769,"high":1770,"low":1276,"close":1771,"change":1339,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-15",122.47,124.77,123.71,0.61,6000800,{"date":1775,"open":1776,"high":1777,"low":1094,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-14",120.65,123.87,122.96,3.2,2.67,2347100,{"date":1783,"open":1784,"high":1785,"low":1289,"close":1786,"change":96,"percent_change":356,"volume":1787,"transactions":9,"vwap":1786},"2026-01-13",121.62,122.21,119.76,2020200,{"date":1789,"open":1790,"high":1791,"low":963,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-12",118.91,121.14,120.5,3.6,3.08,3586000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":594,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":594},"2026-01-09",115.040001,117.85,114.86,2.87,2.52,2608500,{"date":1805,"open":1125,"high":1806,"low":1345,"close":1807,"change":1226,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-08",114.089996,114.029999,-0.12,2509700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":96,"volume":1817,"transactions":9,"vwap":1815},"2026-01-07",113.22,114.33,111.91,114.17,-0.85,2974500,{"date":1819,"open":1820,"high":1299,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-06",112.3,112.28,115.019997,3.96,3.57,4210600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-05",109.5,111.76,109.33,111.059998,3.53,3.28,2806700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1278,"volume":1842,"transactions":9,"vwap":1840},"2026-01-02",105.24,107.6,104.76,107.53,3.92,1900500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1439,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1439},"2025-12-31",104.18,104.57,103.029999,-1.12,-1.07,4460600,{"date":1852,"open":895,"high":277,"low":1853,"close":1854,"change":1855,"percent_change":96,"volume":1856,"transactions":9,"vwap":1854},"2025-12-30",104.54,104.73,-0.78,2618600,{"date":1858,"open":1859,"high":1860,"low":1389,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-29",105.080002,106.89,105.51,-2.33,-2.16,2035500,{"date":1866,"open":299,"high":1867,"low":1868,"close":1869,"change":173,"percent_change":173,"volume":1870,"transactions":9,"vwap":1869},"2025-12-26",108.92,106.8,107.84,1282200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1226,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-24",107.67,108.15,106.54,107.87,-0.13,742600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":916,"change":1338,"percent_change":1884,"volume":1885,"transactions":9,"vwap":916},"2025-12-23",107.44,108.54,107,0.79,2675900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1384,"volume":1893,"transactions":9,"vwap":1891},"2025-12-22",106.84,108.61,106.65,107.16,1.99,1618800,{"date":1895,"open":1896,"high":1438,"low":1896,"close":1456,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1456},"2025-12-19",102.050003,2.84,2.78,3413900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":849,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-18",101.49,103.32,101.35,102.33,1.29,1346600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":168,"percent_change":168,"volume":1914,"transactions":9,"vwap":1913},"2025-12-17",101.5,102.58,100.37,101.029999,1531700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-16",100.29,102.019997,100.029999,100.91,0.06,1896700,{"date":1924,"open":1925,"high":735,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-15",103.37,100.099998,100.85,-1.29,-1.26,1838900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1457,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-12",105.62,105.77,101.050003,102.14,-2.61,2566700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-11",99.89,105.22,99.76,104.88,4.73,4.72,3536000,{"date":1949,"open":1950,"high":863,"low":1951,"close":1952,"change":1501,"percent_change":1501,"volume":1953,"transactions":9,"vwap":1952},"2025-12-10",99.24,97.65,100.15,1622600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":764,"change":1959,"percent_change":1906,"volume":1960,"transactions":9,"vwap":764},"2025-12-09",97.38,99.77,97.2,1.27,1523600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":831,"percent_change":831,"volume":1967,"transactions":9,"vwap":1966},"2025-12-08",99.98,100,97.77,98.2,1556200,{"date":1969,"open":718,"high":716,"low":1970,"close":856,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":856},"2025-12-05",99.66,-1.06,-1.05,2405800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-12-04",99.019997,100.93,98.26,100.8,1.13,2732500,{"date":1983,"open":1984,"high":1917,"low":1985,"close":1986,"change":512,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-12-03",97.16,97.029999,99.67,3.18,5143800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1884,"percent_change":576,"volume":1995,"transactions":9,"vwap":1994},"2025-12-02",96.010002,97,95.45,96.6,1473500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-01",96.56,97.4,95.69,95.81,-1.28,-1.32,2625500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1385,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-28",96.059998,97.25,95.48,97.089996,1.84,1767000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-26",93.47,95.9,93.37,95.34,2.45,2.64,2490100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1750,"volume":2029,"transactions":9,"vwap":2027},"2025-11-25",91.43,93.5,90.54,92.89,1.47,1452000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-24",88.98,91.7,88.74,91.42,2.74,3.09,1755800,{"date":2040,"open":2041,"high":2042,"low":26,"close":2043,"change":2044,"percent_change":923,"volume":2045,"transactions":9,"vwap":2043},"2025-11-21",87.27,88.99,88.68,1.24,2826800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":482,"volume":2053,"transactions":9,"vwap":2051},"2025-11-20",92.73,93.29,87.39,87.44,-3.89,3250400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-19",91.72,93.2,90.37,91.33,0.65,0.72,1429500,{"date":2064,"open":2065,"high":2033,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-18",89.62,89.25,90.68,0.56,0.62,3438400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-17",90.6,92.17,89.38,90.12,-1.72,-1.87,2196400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1556,"percent_change":778,"volume":2086,"transactions":9,"vwap":2085},"2025-11-14",89.089996,93.080002,89.040001,91.84,2069500,{"date":2088,"open":2089,"high":2090,"low":2085,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-13",95.99,96.17,92.41,-3.97,-4.12,2366000,{"date":2096,"open":2097,"high":1999,"low":2098,"close":2099,"change":2100,"percent_change":345,"volume":2101,"transactions":9,"vwap":2099},"2025-11-12",94.83,94.68,96.38,2.4,1863600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1929,"percent_change":2003,"volume":2108,"transactions":9,"vwap":2107},"2025-11-11",94.96,95.49,92.9,93.98,1801700,{"date":2110,"open":2001,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":624,"volume":2115,"transactions":9,"vwap":2113},"2025-11-10",96.019997,94.35,95.24,1.68,3045100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":677,"percent_change":313,"volume":2122,"transactions":9,"vwap":2121},"2025-11-07",89.84,93.74,89.64,93.56,2832600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1089,"percent_change":324,"volume":2129,"transactions":9,"vwap":2128},"2025-11-06",91.49,93.72,91,91.099998,2232800,{"date":2131,"open":2067,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-05",91.54,89.8,90.84,0.76,0.84,2134700,{"date":2139,"open":2059,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-04",92.26,89.94,90.080002,-4.65,-4.91,4739900,{"date":2147,"open":2148,"high":2007,"low":2126,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-03",95.75,94.73,-1.86,-1.93,3084300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-31",96.63,97.35,95.71,96.59,0.17,0.18,2615200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-30",96.29,97.52,94.62,96.42,-1.73,-1.76,3786900,{"date":2172,"open":2173,"high":673,"low":2174,"close":2175,"change":2176,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-29",99.029999,97.43,98.15,-0.15,3767900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1564,"percent_change":2068,"volume":2184,"transactions":9,"vwap":2183},"2025-10-28",97.15,99.31,96.54,98.3,1641700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-27",98.5,98.78,96.19,97.75,-2.07,2889800,{"date":2194,"open":2195,"high":807,"low":2196,"close":2197,"change":1425,"percent_change":1408,"volume":2198,"transactions":9,"vwap":2197},"2025-10-24",98.88,98.81,99.82,1785900,{"date":2200,"open":2201,"high":1919,"low":2202,"close":2196,"change":922,"percent_change":625,"volume":2203,"transactions":9,"vwap":2196},"2025-10-23",98.54,97.96,2196800,{"date":2205,"open":784,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-22",99.45,95.37,97.29,-3.02,-3.01,6459000,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":81,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-21",103.28,99.72,100.31,-6.51,4566500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-20",106.010002,107.59,104.38,107.3,5.04,4.93,2846600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":799,"volume":2235,"transactions":9,"vwap":2233},"2025-10-17",104.029999,105.41,101.21,102.26,-4.35,4291400,{"date":2237,"open":2238,"high":655,"low":2239,"close":2240,"change":2003,"percent_change":809,"volume":2241,"transactions":9,"vwap":2240},"2025-10-16",108.97,106.019997,106.61,3300900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-15",110.25,111.089996,105.48,107.93,-1.01,-0.93,4091000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1376,"volume":2258,"transactions":9,"vwap":2256},"2025-10-14",106.91,110.6,104.07,108.94,0.86,4670400,{"date":2260,"open":2261,"high":276,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-13",105.89,108.080002,7.2,7.14,4724800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":291,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-10-10",103.83,105.76,100.77,100.88,-1.45,4508900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1041,"percent_change":1041,"volume":2280,"transactions":9,"vwap":2279},"2025-10-09",103.86,105.18,101.63,102.36,3233600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-08",100.5,102.32,100.33,102.27,3.3,3.33,3285500,{"date":2291,"open":2292,"high":2293,"low":1966,"close":2294,"change":882,"percent_change":1339,"volume":2295,"transactions":9,"vwap":2294},"2025-10-07",98.83,101.45,98.97,3936600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":141,"volume":2303,"transactions":9,"vwap":2301},"2025-10-06",98.84,99.7,98.13,98.23,0.67,1879200,{"date":2305,"open":784,"high":2306,"low":2307,"close":2308,"change":107,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-10-03",99.16,96.8,97.56,0.92,1807800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1293,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-10-02",95.87,96.82,94.13,96.67,1.43,2462800,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":1548,"volume":2325,"transactions":9,"vwap":2323},"2025-10-01",93.17,95.73,95.31,2.12,2860000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":875,"transactions":9,"vwap":2331},"2025-09-30",92.4,93.43,91.96,93.19,-0.29,-0.31,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":850,"percent_change":227,"volume":2340,"transactions":9,"vwap":2339},"2025-09-29",93.79,93.81,92.14,93.48,1777600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1564,"volume":2348,"transactions":9,"vwap":2346},"2025-09-26",91.74,92.85,91.57,92.2,0.5,1717500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2033,"change":1331,"percent_change":729,"volume":2354,"transactions":9,"vwap":2033},"2025-09-25",89.47,92.91,89.23,2315500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-24",91.5,92.23,90.36,90.48,-1.02,-1.11,1987300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2357,"change":2068,"percent_change":2069,"volume":2369,"transactions":9,"vwap":2357},"2025-09-23",91.58,92.65,90.66,1920300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1564,"percent_change":1772,"volume":2376,"transactions":9,"vwap":2375},"2025-09-22",90.55,91.17,89.2,90.94,1594200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":849,"percent_change":1106,"volume":2383,"transactions":9,"vwap":2382},"2025-09-19",89.21,91.050003,89.050003,90.39,2265800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2082,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2082},"2025-09-18",87.73,89.17,86.62,1.34,1.53,1975100,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1347,"volume":2399,"transactions":9,"vwap":2397},"2025-09-17",87.53,89.85,86.76,87.75,-0.49,1982100,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":1816,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-16",89.56,88,88.24,-0.95,2157300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2082,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2082},"2025-09-15",86.019997,89.24,85.82,3.52,4.11,3764900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":38,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-12",85.87,86.32,85.35,85.57,-0.55,1309300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":728,"volume":2430,"transactions":9,"vwap":2428},"2025-09-11",84.57,86.6,84.31,86.040001,1.16,3271800,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":922,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-09-10",83.66,85.059998,84.88,1.82,1737100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-09",84.089996,84.9,83.12,83.36,-0.72,-0.86,1394400,{"date":2448,"open":2449,"high":2425,"low":2450,"close":2451,"change":1597,"percent_change":2160,"volume":2452,"transactions":9,"vwap":2451},"2025-09-08",84.36,83.16,84.080002,1730500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-05",82.25,83.94,81.62,83.93,2.36,2.89,1788100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-04",81.32,81.74,80.79,81.57,0.03,0.04,1428800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-09-03",81.95,82.040001,81.040001,81.54,0,1081900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2476,"change":966,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2476},"2025-09-02",81.46,81.6,80.14,-0.96,2118500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":151,"percent_change":107,"volume":2492,"transactions":9,"vwap":2491},"2025-08-29",81.84,82.41,81.24,82.33,1432800,{"date":2494,"open":2476,"high":2495,"low":2496,"close":2482,"change":1736,"percent_change":237,"volume":2497,"transactions":9,"vwap":2482},"2025-08-28",81.71,80.96,1138200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2176,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-08-27",80.75,81.27,80.31,81.029999,-0.18,971400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-26",80.69,81.9,80.53,81.18,0.53,0.66,1201700,{"date":2516,"open":2483,"high":2517,"low":2518,"close":2519,"change":1637,"percent_change":2060,"volume":2520,"transactions":9,"vwap":2519},"2025-08-25",81.31,80.12,80.65,1539600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2020,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-22",77.59,80.56,77.44,80.13,3.41,2284700,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-21",76.88,77.61,76.55,77.49,0.39,0.51,1567800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":246,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-20",77.14,77.43,76.46,77.099998,-0.44,1394200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2525,"change":719,"percent_change":302,"volume":2551,"transactions":9,"vwap":2525},"2025-08-19",78.98,79.15,76.97,1825800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":355,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-18",79.52,79.69,78.69,79.11,-0.84,1609600,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-15",81.019997,79.68,79.78,-0.83,-1.03,1652100,{"date":2569,"open":2510,"high":2570,"low":2571,"close":2572,"change":442,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-08-14",80.86,79.66,80.61,-1.1,1799800,{"date":2576,"open":2464,"high":2577,"low":2578,"close":2579,"change":2536,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-08-13",81.64,80.29,81.51,0.63,2334100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-12",79.45,81.36,79.33,81,2.3,2.92,2211500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2593,"change":2596,"percent_change":96,"volume":2597,"transactions":9,"vwap":2593},"2025-08-11",78.7,79.83,77.99,-0.59,2468700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2389,"percent_change":1607,"volume":2604,"transactions":9,"vwap":2603},"2025-08-08",79.2,80.39,79.040001,79.29,2306400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-07",77.089996,78.099998,76.39,77.95,2.54,3.37,2561900,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1225,"percent_change":23,"volume":2620,"transactions":9,"vwap":2619},"2025-08-06",76.16,76.84,75.34,75.41,1636700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":991,"percent_change":2100,"volume":2627,"transactions":9,"vwap":2626},"2025-08-05",74.089996,75.7,73.72,75.58,2056800,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1113,"volume":2635,"transactions":9,"vwap":2633},"2025-08-04",72.64,73.95,72.55,73.81,1.4,1328300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1073,"volume":2643,"transactions":9,"vwap":2641},"2025-08-01",71.89,72.99,71.07,72.41,-0.91,2466000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":247,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-31",72.85,73.76,72.5,73.32,-0.45,2294700,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":257,"percent_change":545,"volume":2658,"transactions":9,"vwap":2657},"2025-07-30",74.8,75.46,73.14,73.65,3071700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1972,"percent_change":909,"volume":2665,"transactions":9,"vwap":2664},"2025-07-29",75.99,76.26,74.38,75.17,1736100,{"date":2667,"open":2668,"high":2669,"low":2664,"close":2670,"change":909,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-07-28",77.33,77.47,76.22,-1.78,2434700,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":280,"percent_change":841,"volume":2679,"transactions":9,"vwap":2678},"2025-07-25",77.29,77.77,76.75,77.6,1343500,{"date":2681,"open":2682,"high":2683,"low":2617,"close":2684,"change":388,"percent_change":2272,"volume":2685,"transactions":9,"vwap":2684},"2025-07-24",77.87,78.23,77.26,1570500,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1306,"percent_change":1315,"volume":2692,"transactions":9,"vwap":2691},"2025-07-23",78.39,78.86,77.69,78.4,2314700,{"date":2694,"open":2677,"high":2695,"low":2677,"close":2696,"change":2697,"percent_change":2036,"volume":2698,"transactions":9,"vwap":2696},"2025-07-22",78.46,78.12,2.08,2356900,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2257,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-07-21",76.4,77.52,75.88,76.040001,1.14,2757100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2061,"volume":2714,"transactions":9,"vwap":2712},"2025-07-18",74.97,75.64,74.56,75.18,0.54,1379300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-17",72.17,74.75,71.95,74.64,2.01,2.77,1810800,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1765,"percent_change":204,"volume":2730,"transactions":9,"vwap":2729},"2025-07-16",72.68,72.82,71.34,72.63,1847000,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2333,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-07-15",73.28,73.52,72.23,72.28,-0.43,2321300,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":96,"volume":2746,"transactions":9,"vwap":2744},"2025-07-14",72.77,73.34,72.029999,72.59,-0.54,1073500,{"date":2748,"open":2749,"high":2750,"low":2749,"close":2750,"change":1622,"percent_change":728,"volume":2751,"transactions":9,"vwap":2750},"2025-07-11",71.76,73.13,2171600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-10",70.94,72.19,70.86,72.14,3.65,5.33,2617200,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2765,"change":1877,"percent_change":146,"volume":2766,"transactions":9,"vwap":2765},"2025-07-09",68.89,68.059998,68.49,1002600,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2421,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-07-08",69.34,69.6,68.14,68.62,-0.8,1672200,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":442,"percent_change":2002,"volume":2781,"transactions":9,"vwap":2780},"2025-07-07",69.019997,69.29,68.38,69.17,2247000,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1025,"percent_change":1025,"volume":2788,"transactions":9,"vwap":2787},"2025-07-03",70.010002,70.33,69.75,70.07,2032800,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":2589,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-07-02",67.87,70.13,70.080002,4.35,2237600,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-07-01",67.059998,67.74,66.089996,67.16,-0.06,-0.09,1449500,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2136,"percent_change":1959,"volume":2811,"transactions":9,"vwap":2810},"2025-06-30",66.65,67.51,66.15,67.22,1907000,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":956,"volume":2819,"transactions":9,"vwap":2817},"2025-06-27",66.75,66.78,65.68,66.38,-0.92,1648000,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2824,"change":991,"percent_change":313,"volume":2825,"transactions":9,"vwap":2824},"2025-06-26",66,67.4,67.3,1942700,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":778,"volume":2833,"transactions":9,"vwap":2831},"2025-06-25",65.98,66.059998,65.089996,65.53,-0.41,938600,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":1363,"volume":2841,"transactions":9,"vwap":2839},"2025-06-24",66.16,66.36,65.62,65.94,-0.25,1756800,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2513,"percent_change":1425,"volume":2848,"transactions":9,"vwap":2847},"2025-06-23",65.47,66.54,65.18,66.19,1284400,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2831,"change":2854,"percent_change":2077,"volume":2855,"transactions":9,"vwap":2831},"2025-06-20",67.089996,67.13,65.45,-1.15,1841100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1689,"percent_change":1808,"volume":2862,"transactions":9,"vwap":2861},"2025-06-18",66.72,67.34,66.49,66.68,942000,{"date":2864,"open":2837,"high":2865,"low":2866,"close":2867,"change":2512,"percent_change":1376,"volume":924,"transactions":9,"vwap":2867},"2025-06-17",67.23,66.25,66.76,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":420,"volume":2875,"transactions":9,"vwap":2873},"2025-06-16",66.14,66.99,66.050003,66.23,0.87,1308000,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2061,"volume":2883,"transactions":9,"vwap":2881},"2025-06-13",64.26,65.77,64.22,65.36,0.47,1123400,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1637,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-06-12",64.040001,64.91,63.76,64.89,0.81,834700,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":158,"percent_change":789,"volume":2898,"transactions":9,"vwap":2897},"2025-06-11",64.46,64.84,63.72,64.37,1068200,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1556,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-06-10",65.71,65.73,64.47,64.79,-0.87,1309400,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2881,"change":873,"percent_change":2028,"volume":2912,"transactions":9,"vwap":2881},"2025-06-09",65.07,65.81,65.040001,1438500,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":1306,"percent_change":841,"volume":2919,"transactions":9,"vwap":2918},"2025-06-06",64.76,64.85,64.19,64.41,916000,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2477,"percent_change":2477,"volume":2926,"transactions":9,"vwap":2925},"2025-06-05",65.019997,65.5,63.89,64.13,3500300,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2925,"change":1376,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2925},"2025-06-04",63.51,64.24,63.38,1.26,1627900,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":1331,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-06-03",62.19,63.47,61.41,63.33,1.96,2253500,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2721,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-06-02",62.35,63.25,61.62,62.11,3.34,2805600,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":22,"percent_change":1363,"volume":2956,"transactions":9,"vwap":2955},"2025-05-30",59.75,60.21,59.17,60.099998,1103500,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2745,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-05-29",61.11,61.15,60.049999,60.33,-0.89,1804100,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":1347,"percent_change":2642,"volume":2971,"transactions":9,"vwap":2970},"2025-05-28",61.43,61.59,60.79,60.87,1678400,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2967,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2967},"2025-05-27",60.35,61.56,60.25,1.57,2.62,2250400,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":1757,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-05-23",58.42,60.07,58.28,59.86,2.83,3604100,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2361,"volume":2995,"transactions":9,"vwap":2993},"2025-05-22",58.59,58.64,58,58.21,-0.6,1336500,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-05-21",59.11,59.93,58.74,58.81,-0.81,-1.36,1438800,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1598,"percent_change":1590,"volume":3011,"transactions":9,"vwap":3010},"2025-05-20",59.34,59.68,59.16,59.62,670500,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-05-19",58.67,59.5,58.56,59.49,0.05,0.08,889800,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":1315,"percent_change":1772,"volume":3027,"transactions":9,"vwap":3026},"2025-05-16",58.52,59.58,58.34,59.44,1433300,{"date":3029,"open":3030,"high":3031,"low":2993,"close":3032,"change":1025,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-05-15",58.6,59.15,59.080002,-0.02,1196100,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":2421,"percent_change":2818,"volume":3041,"transactions":9,"vwap":3040},"2025-05-14",59.33,59.69,58.99,59.09,1462200,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":2536,"percent_change":2257,"volume":3048,"transactions":9,"vwap":3047},"2025-05-13",59.42,60.080002,59.2,59.64,1717800,{"date":3050,"open":3051,"high":2961,"low":3052,"close":3053,"change":151,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3053},"2025-05-12",59.8,58.65,59.13,1.25,1776400,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":2512,"percent_change":2309,"volume":3062,"transactions":9,"vwap":3061},"2025-05-09",58.029999,58.45,57.2,58.4,816900,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":841,"percent_change":881,"volume":3069,"transactions":9,"vwap":3068},"2025-05-08",57.84,58.46,57.37,57.87,2836000,{"date":3071,"open":2992,"high":2992,"low":3072,"close":3073,"change":3074,"percent_change":689,"volume":3075,"transactions":9,"vwap":3073},"2025-05-07",56.88,57.43,-0.69,1143500,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":2513,"percent_change":1621,"volume":3082,"transactions":9,"vwap":3081},"2025-05-06",57.28,58.22,57.02,58.12,1348300,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":2802,"percent_change":1688,"volume":3089,"transactions":9,"vwap":3088},"2025-05-05",57.57,57.76,57.16,57.46,693300,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-02",57.19,57.95,56.71,57.52,1.05,1.86,1168700,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3101,"change":168,"percent_change":1090,"volume":3104,"transactions":9,"vwap":3101},"2025-05-01",56.47,57.13,56.21,1664900,{"date":3106,"open":3107,"high":3101,"low":179,"close":3108,"change":858,"percent_change":2249,"volume":3109,"transactions":9,"vwap":3108},"2025-04-30",55.34,56.35,1999800,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3072,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3072},"2025-04-29",56.56,56.97,55.98,-0.04,-0.07,1071100,{"date":183,"open":3119,"high":3120,"low":3121,"close":3122,"change":204,"percent_change":1338,"volume":3123,"transactions":9,"vwap":3122},56.44,57.24,56.07,56.92,877900]