[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APTV":3,"homepage-market-summary":30,"stock-historical-APTV":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APTV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aptiv PLC","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Aptiv PLC is an industrial technology company focused on enabling a more automated, electrified and digitalized future. The company's technologies reach from sensor to cloud, including the hardware and software necessary to support automotive and other industries on a global basis. Its Advanced Safety and User Experience segment provides advanced software and services, intelligent sensors and high-performance compute platforms; its Engineered Components Group segment provides connection systems, high-performance interconnects, and cable management and protection solutions; and its Electrical Distribution Systems segment provides low voltage and high voltage power, signal and data distribution.","140,000","Schaffhausen, V8",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.54,44.19,44.28,43.125,43.97,-0.43,-0.98,2687423.178906,38068,43.5464,180.81,16.11065,2373544.9381389897,16.7,3739,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 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",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},88.93,42.5553,2813635,1026976795.701682,-16.72,"2025-04-22",[184,185,194,205,215,226,236,247,257,268,279,288,297,308,319,329,340,350,361,372,382,393,403,413,424,435,446,456,467,477,488,499,508,519,529,539,549,559,569,579,588,596,606,617,628,639,650,661,671,681,691,702,711,721,731,738,746,754,763,771,779,788,795,804,813,822,830,838,845,853,861,870,879,888,896,905,913,921,929,938,947,954,961,970,979,988,997,1002,1011,1019,1026,1034,1042,1051,1060,1068,1077,1086,1094,1102,1109,1118,1126,1134,1141,1147,1154,1161,1169,1176,1183,1189,1196,1204,1211,1217,1222,1230,1237,1246,1254,1260,1267,1273,1281,1288,1295,1301,1309,1318,1325,1334,1341,1349,1358,1365,1374,1380,1388,1396,1405,1414,1422,1431,1438,1446,1452,1460,1468,1476,1482,1490,1497,1505,1513,1522,1531,1539,1546,1555,1562,1571,1578,1587,1594,1601,1609,1617,1625,1633,1640,1647,1656,1663,1670,1678,1687,1694,1700,1708,1717,1726,1733,1742,1750,1759,1767,1775,1782,1789,1797,1806,1813,1819,1827,1834,1839,1846,1852,1861,1868,1873,1882,1890,1896,1904,1912,1918,1924,1930,1934,1940,1948,1953,1960,1967,1974,1982,1989,1996,2003,2011,2020,2028,2036,2044,2052,2059,2066,2075,2083,2091,2097,2103,2112,2119,2127,2132,2139,2148,2157,2163,2170,2179,2186,2193,2200,2208,2214,2222,2229,2235,2242,2250,2257,2262,2268,2274,2282,2288,2294,2300,2307,2314,2320,2327,2333,2342,2349,2353,2360,2367,2374,2381,2387,2393,2399,2405,2413,2418,2424,2431,2436,2442,2449,2454,2461,2470,2479,2485,2493,2500,2508,2513,2520,2528,2536,2545,2552,2558,2565,2573,2580,2587,2594,2601,2608,2612,2620,2625,2631,2639,2645,2652,2658,2666,2672,2680,2687,2693,2699,2706,2712,2718,2724,2729,2736,2741,2747,2752,2759,2766,2771,2778,2784,2791,2798,2803,2811,2817,2825,2834,2842,2847,2851,2856,2862,2867,2874,2880,2886,2894,2901,2907,2913,2918,2923,2930,2938,2944,2951,2958,2966,2974,2981],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":178,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",43,44.24,0.95,2.21,2582868.197221,35560,43.712,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",43.66,43.79,42.92,43.02,-0.35,-0.81,3719715.012628,45176,43.2147,{"date":206,"open":207,"high":208,"low":198,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",43.88,43.99,43.37,-0.27,-0.62,2688609.861384,38072,43.3105,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",44.5,44.78,43.46,43.64,-1.15,-2.57,2773036.244301,38907,43.7167,{"date":227,"open":228,"high":229,"low":15,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",44,45.07,44.79,1.21,2.78,3141468.962189,38392,44.7222,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",44.97,45.25,43.265,43.58,-1.59,-3.52,3789359.275682,52314,43.5994,{"date":248,"open":249,"high":250,"low":207,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",44.23,45.38,45.17,0.56,1.26,3124498.415848,39906,45.0197,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",44.09,44.98,43.71,44.61,1.04,2.39,4084476.601114,51613,44.5434,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",44.05,44.35,43.31,43.57,-0.02,-0.05,2779306.598636,37863,43.7689,{"date":280,"open":219,"high":281,"low":187,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",43.84,43.59,-0.03,-0.07,14169524.279107,50304,43.5638,{"date":289,"open":249,"high":249,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",43.32,43.62,0.28,0.65,4333663.365527,50105,43.6886,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",43.86,44.1896,42.99,43.34,-0.41,-0.94,3102013.449009,40683,43.5685,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",44.16,44.36,43.55,43.75,-1.04,-2.32,3696430.790684,44376,43.8541,{"date":320,"open":321,"high":322,"low":323,"close":230,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",44.73,45.32,44.17,-0.75,-1.65,3976267.657541,49909,44.6802,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",46.27,46.55,45.255,45.54,-0.15,-0.33,2411048.27794,34327,45.6931,{"date":341,"open":16,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",45.71,43.83,45.69,1.18,2.65,3853121.429559,49440,45.2044,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",45.61,45.9614,44.47,44.51,-1.22,-2.67,3797739.39681,46624,44.8142,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",47.71,47.8,45.57,45.73,-2.22,-4.63,3553373.052851,43026,45.9426,{"date":373,"open":332,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",48.235,46.06,47.95,1.42,3.05,3868943.398842,45107,47.6826,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",45.5,46.59,44.9,46.53,1.5,3.33,3519611.764123,44958,46.18,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":128,"volume":400,"transactions":401,"vwap":402},"2026-09-02",45.01,46,44.85,45.03,0.18,2549642.785987,37448,45.2738,{"date":404,"open":405,"high":406,"low":407,"close":397,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",44.68,45.695,44.54,0.09,0.2,4036961.979782,50614,45.0472,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",45.64,45.82,44.52,44.76,-0.99,-2.16,25143472.746341,78989,44.8532,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",45.9,46.09,44.88,45.75,0.31,0.68,4648585.498462,58343,45.6063,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",46.3,46.655,45.285,45.44,-0.83,-1.79,4798466.843834,50278,45.892,{"date":447,"open":448,"high":449,"low":450,"close":331,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",46.44,46.72,46.07,-0.36,-0.77,5103012.001107,56434,46.329,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",47.21,47.475,46.08,46.63,-0.71,-1.5,4361851.576939,48995,46.5074,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":304,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",48.08,48.25,47.0601,47.34,-1.95,2557419.511968,39028,47.452,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",47.55,49.28,46.99,48.28,1.25,2.66,3375909.026772,39354,48.3605,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",48.07,48.4299,46.9,47.03,-1.89,-3.86,2950755.811896,40493,47.345,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":143,"percent_change":138,"volume":505,"transactions":506,"vwap":507},"2026-08-19",48.67,49.56,48.51,48.92,2430409.939155,31641,49.0349,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",50,50.51,48.56,48.6,-1.44,-2.88,2903942.899772,44414,49.256,{"date":520,"open":521,"high":522,"low":504,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",49.33,50.115,50.04,0.48,0.97,3993543.450298,46367,49.6342,{"date":530,"open":531,"high":532,"low":533,"close":502,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",49.19,49.73,48.555,0.39,0.79,2417271.366627,38210,49.3792,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":377,"volume":546,"transactions":547,"vwap":548},"2026-08-13",49.25,49.45,48.1,49.17,0.69,4400927.051918,52081,48.6939,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",50.4,47.855,48.48,-1.14,-2.3,3748107.514183,48453,48.7178,{"date":560,"open":561,"high":511,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",49.63,49.5,49.62,-0.19,-0.38,3606080.091248,45861,49.8753,{"date":570,"open":571,"high":572,"low":513,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",49.06,49.89,49.81,0.26,0.52,3542496.160973,50854,49.3378,{"date":580,"open":479,"high":502,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",47.14,49.55,3.25,7.02,5767459.195828,70247,48.939,{"date":589,"open":461,"high":590,"low":591,"close":437,"change":462,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",48.225,46.16,-1.51,5971416.16917,72902,46.8442,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":462,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",47.49,47.66,46.42,47.01,-1.49,9097677.434329,98852,47.0304,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",50.45,51,46.415,47.72,-9.51,-16.62,16807320.539366,187578,47.7121,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",57,57.78,56.22,57.23,0.76,1.35,4687738.793326,60120,56.9516,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",57.62,57.785,55.42,56.47,-1.62,-2.79,3825369.863648,53881,56.3362,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",58.25,58.715,56.46,58.09,0.12,0.21,2353898.437608,39270,57.5378,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",58.95,59.74,57.83,57.97,-1.43,-2.41,1910068.967801,35134,58.4003,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",57.48,59.6,59.4,1.95,3.39,2174364.982414,34622,58.9956,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":67,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",57.37,57.73,56.37,57.45,1.59,1491538.76366,26279,57.0658,{"date":682,"open":683,"high":622,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",56.26,56.25,56.55,0.45,0.8,1975893.279042,32168,56.6545,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",57.55,57.8,55.65,56.1,-2.12,-3.64,4077102.120252,48651,56.2048,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":430,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",57.81,58.73,58.22,0.54,1348016.464956,26476,58.3281,{"date":712,"open":655,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",59.2,57.4008,57.91,0.6,1.05,1513120.297832,26548,58.2614,{"date":722,"open":630,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",58.07,56.51,57.31,-0.16,-0.28,2337454.925286,31232,57.3881,{"date":732,"open":733,"high":734,"low":725,"close":735,"change":442,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-17",58.33,59.28,57.47,-3.02,1969500,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-16",58.44,59.61,59.26,0.3,0.51,2373100,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":67,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-15",58.93,59.24,58.11,58.96,1.55,1848600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-14",59.65,60,57.71,58.060001,-1.17,-1.98,1984300,{"date":764,"open":765,"high":766,"low":705,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-13",61.099998,61.74,59.23,-1.34,-2.21,2313900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":60,"volume":778,"transactions":9,"vwap":776},"2026-07-10",60.24,61.37,60.049999,60.57,0.71,1816600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",58.86,60.53,58.19,59.86,1.29,2.2,2219100,{"date":789,"open":790,"high":791,"low":724,"close":792,"change":727,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-08",57.75,58.81,58.57,-0.48,3138500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",59.07,59.58,58.15,58.85,-0.88,-1.47,3490300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",59.35,60.25,58.8,59.73,0.84,1.43,2332500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",61.16,62.13,57.88,58.89,-1.39,-2.31,2245900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":442,"volume":829,"transactions":9,"vwap":827},"2026-07-01",60.54,62.97,60.19,60.28,-1.1,3158700,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",59.060001,61.6,61.38,2.15,3.63,2822800,{"date":839,"open":840,"high":782,"low":841,"close":767,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":767},"2026-06-29",60.49,58.34,-1.09,-1.81,2624200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":325,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-26",60.59,61.61,59.41,60.32,-2.66,4246800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":752,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-25",61.29,62.17,60.68,61.97,2.57,2494300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",61.7,62.38,60.3,60.42,-1,-1.63,2709500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",62.27,62.85,61.39,61.42,-2.15,-3.38,2614700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",63.85,65.75,63.42,63.57,-0.11,-0.17,2913800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":785,"volume":895,"transactions":9,"vwap":893},"2026-06-18",63.77,64.86,62.93,63.68,0.81,5457100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",65.17,65.67,62.56,62.87,-2.81,-4.28,3227200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":304,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-16",66.66,67.07,65.43,65.68,-1.41,2588300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":656,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-15",69.28,70.36,66.51,66.62,-2.1,2707800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":408,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-12",68.86,69.6,67.74,68.050003,0.13,1965800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",65.55,68.3,64.64,67.96,2.76,4.23,2691400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",67.4,68.52,65.13,65.2,-3.28,-4.79,2676600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":201,"percent_change":760,"volume":953,"transactions":9,"vwap":952},"2026-06-09",70,70.93,66.24,68.48,4118600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":545,"percent_change":103,"volume":960,"transactions":9,"vwap":959},"2026-06-08",69.010002,70.73,68.53,69.29,2731500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",72.010002,73.010002,68.35,68.6,-4.32,-5.92,5326100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",76.31,76.5,72.17,72.92,-3.9,-5.08,6390400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",73.099998,78.49,72.76,76.82,2.97,4.02,6969400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",69,74.3,68.84,73.85,5.25,7.65,6761500,{"date":998,"open":999,"high":992,"low":1000,"close":966,"change":138,"percent_change":525,"volume":1001,"transactions":9,"vwap":966},"2026-06-01",67.31,66.78,5021900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",63.73,68.18,63.21,67.94,4.27,6.71,8571900,{"date":1012,"open":1013,"high":1014,"low":872,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",62.37,63.95,63.67,1.77,2.86,3850600,{"date":1020,"open":1021,"high":856,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",59.59,61.9,3.14,5.34,3622700,{"date":1027,"open":1028,"high":1029,"low":758,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-26",57.94,58.98,58.76,1.4,2.44,2752500,{"date":1035,"open":1036,"high":674,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",56.32,55.87,57.36,1.51,2.7,2833500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",53.7,56.099998,53.58,55.85,1.28,2.35,2448500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",53.080002,54.65,52.27,54.57,2,3.8,2597900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":441,"volume":1067,"transactions":9,"vwap":1065},"2026-05-19",52.28,53.78,51.68,52.57,-0.44,4442600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",54.21,55.02,52.94,53.0099983,-1.33,-2.45,2894500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",56.74,56.99,54.3,54.34,-3.22,-5.59,4684200,{"date":1087,"open":1088,"high":620,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-14",55.049999,54.83,57.56,3.35,6.18,4034900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1070,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1070},"2026-05-13",55.43,56.48,53.99,-0.74,-1.35,4280100,{"date":1103,"open":1104,"high":1105,"low":1089,"close":1106,"change":1107,"percent_change":441,"volume":1108,"transactions":9,"vwap":1106},"2026-05-12",55.71,56.44,54.95,-0.46,2750100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",57.14,57.6,55.39,55.41,-2.53,-4.37,3798200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1028,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1028},"2026-05-08",57.93,58.27,57.0099983,0.83,1.45,5007500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":430,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-07",57.16,58.049999,56.76,57.11,0.55,4418400,{"date":1135,"open":1136,"high":758,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-06",55.46,56.8,1.97,3.59,4980100,{"date":1142,"open":750,"high":734,"low":1143,"close":1089,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1089},"2026-05-05",52.38,-4.7,-7.9,10166300,{"date":1148,"open":1149,"high":1150,"low":749,"close":1151,"change":1152,"percent_change":242,"volume":1153,"transactions":9,"vwap":1151},"2026-05-04",60.13,60.84,59.53,-0.96,3085300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":840,"change":1159,"percent_change":148,"volume":1160,"transactions":9,"vwap":840},"2026-05-01",60.29,61.029999,59.66,0.23,2473700,{"date":1162,"open":1163,"high":840,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-30",58.61,58.52,60.26,1.93,3.31,2289600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":733,"change":1174,"percent_change":768,"volume":1175,"transactions":9,"vwap":733},"2026-04-29",58.83,59.14,58.26,-0.79,2347400,{"date":1177,"open":1178,"high":826,"low":705,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-28",59.95,59.12,-0.95,-1.58,2664500,{"date":1184,"open":1185,"high":1186,"low":653,"close":1187,"change":283,"percent_change":275,"volume":1188,"transactions":9,"vwap":1187},"2026-04-27",60.029999,60.89,60.07,2199900,{"date":1190,"open":1191,"high":765,"low":756,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-24",60.44,60.099998,-0.31,-0.51,1762500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1099,"volume":1203,"transactions":9,"vwap":1201},"2026-04-23",60.48,61.060001,59.43,60.41,-0.45,1942800,{"date":1205,"open":1206,"high":1207,"low":1185,"close":1208,"change":108,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-22",61.18,61.67,60.86,0.1,2658500,{"date":1212,"open":1213,"high":1214,"low":857,"close":1215,"change":283,"percent_change":275,"volume":1216,"transactions":9,"vwap":1215},"2026-04-21",61.02,62.43,60.8,2190200,{"date":1218,"open":749,"high":1186,"low":767,"close":1219,"change":231,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-20",60.83,2.03,2004400,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-17",59.45,61.62,59.62,2.1,3.65,3501100,{"date":1231,"open":1163,"high":1232,"low":1233,"close":1234,"change":304,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-16",59.22,56.56,57.52,-1.61,4063000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-15",58.92,59.47,57.54,58.46,-0.61,-1.03,2383100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":797,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":797},"2026-04-14",59.83,60.6,59.0099983,-0.29,-0.49,2920000,{"date":1255,"open":1256,"high":756,"low":1257,"close":1258,"change":1251,"percent_change":1252,"volume":1259,"transactions":9,"vwap":1258},"2026-04-13",58.94,58.28,59.36,2606500,{"date":1261,"open":776,"high":1262,"low":1263,"close":756,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":756},"2026-04-10",61.0099983,59.48,-0.47,-0.78,2365500,{"date":1268,"open":1269,"high":1270,"low":742,"close":1271,"change":1243,"percent_change":867,"volume":1272,"transactions":9,"vwap":1271},"2026-04-09",60.35,60.88,60.12,2679300,{"date":1274,"open":875,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-08",62.59,60.27,60.73,2.51,4.31,3082300,{"date":1282,"open":1283,"high":1185,"low":1284,"close":706,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":706},"2026-04-07",59.84,57.76,-2.14,-3.55,3040200,{"date":1289,"open":1290,"high":1291,"low":653,"close":1292,"change":1293,"percent_change":1244,"volume":1294,"transactions":9,"vwap":1292},"2026-04-06",60.64,60.95,60.36,-0.63,1758800,{"date":1296,"open":1215,"high":856,"low":1297,"close":1298,"change":828,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-02",59.16,60.99,-1.77,4050200,{"date":1302,"open":1303,"high":1304,"low":1158,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-01",60.16,62.34,62.09,-7.35,-10.58,4785300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-31",67.72,70.24,67.28,69.44,2.8,4.2,2324200,{"date":1319,"open":934,"high":934,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-30",65.63,66.64,-0.4,-0.6,2587400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-27",69.93,70.29,66.96,67.040001,-3.91,-5.51,2758300,{"date":1335,"open":1336,"high":1337,"low":949,"close":1338,"change":108,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-26",70.040001,71.69,70.95,0.08,1659000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":283,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-25",71.15,72.18,70.55,70.89,-0.04,1937500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-24",70.089996,72.14,70.029999,70.92,-0.06,-0.08,2135300,{"date":1359,"open":1312,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":936,"volume":1364,"transactions":9,"vwap":1362},"2026-03-23",71.37,69.51,70.98,2.88,1886900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-20",69.080002,69.24,67.48,68.099998,-1.07,-1.55,7502200,{"date":1375,"open":1376,"high":949,"low":932,"close":1377,"change":1152,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-19",69.029999,69.17,-1.37,2489300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":494,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-18",70.66,71.92,70.059998,70.13,-2.62,1873500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":686,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-17",72.47,73.040001,71.34,72.019997,0.63,2011900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-16",70.76,72.43,70.49,71.57,1.07,1.52,2685200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-13",70.74,71.19,69.86,70.5,0.43,0.61,2163800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":451,"volume":1421,"transactions":9,"vwap":1419},"2026-03-12",70.7,71.47,69.27,70.07,-0.25,2914400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-11",71.5,72.95,70.099998,70.32,-1.73,-2.4,2240400,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":828,"volume":1437,"transactions":9,"vwap":1435},"2026-03-10",73.19,71.68,72.050003,-0.8,2345200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":646,"volume":1445,"transactions":9,"vwap":1443},"2026-03-09",71,73.3,69.73,72.85,0.15,2812100,{"date":1447,"open":1344,"high":1448,"low":1449,"close":1450,"change":53,"percent_change":431,"volume":1451,"transactions":9,"vwap":1450},"2026-03-06",73.31,70.48,72.7,2378200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1235,"volume":1459,"transactions":9,"vwap":1457},"2026-03-05",72.79,73.74,71.3,72.21,-1.18,2119100,{"date":1461,"open":1352,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-04",73.77,71.76,73.39,1.99,2.79,2727400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1371,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-03",70.080002,71.65,69.12,71.4,-1.48,2088000,{"date":1477,"open":1478,"high":1391,"low":1479,"close":1390,"change":1371,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1390},"2026-03-02",71.87,70.61,-1.45,1999200,{"date":1483,"open":1484,"high":1485,"low":1448,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-27",75.76,76.07,73.54,-3.5,-4.54,3472200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":716,"percent_change":133,"volume":1496,"transactions":9,"vwap":1495},"2026-02-26",77.07,78.28,75.5,77.040001,1812300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1235,"volume":1504,"transactions":9,"vwap":1502},"2026-02-25",77.9,78.12,75.89,76.44,-1.25,1406500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1402,"volume":1512,"transactions":9,"vwap":1510},"2026-02-24",77.27,79.26,76.39,77.69,0.82,2193100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-23",79.099998,79.19,76.46,76.87,-2.7,-3.39,1809800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-20",80.38,80.82,78.81,79.57,-0.89,-1.11,1826400,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-19",82.4,79.22,80.46,-3.35,-4,1388200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":263,"percent_change":253,"volume":1545,"transactions":9,"vwap":1544},"2026-02-18",82.69,84.33,82.38,83.81,1315700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-17",84.99,85.75,81.66,82.77,-2.43,-2.85,1723100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":786,"percent_change":346,"volume":1561,"transactions":9,"vwap":1560},"2026-02-13",83.13,85.82,82.97,85.2,2459000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-12",84.37,86.47,82.3,83,-0.76,-0.91,2670900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":819,"percent_change":868,"volume":1577,"transactions":9,"vwap":1576},"2026-02-11",85.48,86.8,82.76,83.76,2603900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-10",83.43,85.33,83.37,85.15,1.78,2.14,1650000,{"date":1588,"open":1543,"high":1589,"low":1590,"close":1582,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1582},"2026-02-09",84.27,82.12,0.99,1.2,1819400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1543,"change":484,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1543},"2026-02-06",80.29,82.52,79.91,3.34,1069300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":242,"volume":1608,"transactions":9,"vwap":1606},"2026-02-05",80.87,81.41,79.51,79.72,-1.29,1910500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1139,"volume":1616,"transactions":9,"vwap":1614},"2026-02-04",79.5,83.080002,78.83,81.010002,2.81,2439900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":292,"volume":1624,"transactions":9,"vwap":1622},"2026-02-03",79.53,80.98,76.93,78.2,0.22,4162000,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-02",74.61,79,77.98,2.23,2.94,3325300,{"date":1634,"open":1517,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1331,"volume":1639,"transactions":9,"vwap":1637},"2026-01-30",76.91,74.62,75.75,-3.08,3350300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1613,"change":90,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1613},"2026-01-29",78.22,79.55,77.29,1.31,2116800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-28",77.97,78.94,77.59,77.81,-0.2,-0.26,2606000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":525,"percent_change":253,"volume":1662,"transactions":9,"vwap":1661},"2026-01-27",78.26,78.6,76.92,78.010002,1615500,{"date":1664,"open":1517,"high":1665,"low":1666,"close":1495,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1495},"2026-01-26",77.12,75.98,0.57,0.75,1275800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1378,"volume":1677,"transactions":9,"vwap":1675},"2026-01-23",77.17,77.89,76.040001,76.47,-1.06,1507800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-22",80.51,81.78,77.37,77.53,-2.74,-3.41,1957600,{"date":1688,"open":1629,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":986,"volume":1693,"transactions":9,"vwap":1691},"2026-01-21",81.12,77.67,80.27,3.1,3075700,{"date":1695,"open":1507,"high":1696,"low":1697,"close":1672,"change":514,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1672},"2026-01-20",78.13,76.89,-1.83,2859700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1537,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-16",82.64,83.010002,77.45,78.61,-4.84,4573200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-15",84.21,84.97,82.24,82.61,-0.32,-0.39,2435300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-14",88.5,88.84,82.9,82.93,-5.32,-6.03,4331900,{"date":1727,"open":1728,"high":177,"low":1729,"close":1730,"change":377,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-13",88.099998,86.97,88.25,1.64,1990500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-12",87.86,88.019997,86.71,86.83,-1.84,-2.08,3305100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":859,"volume":1749,"transactions":9,"vwap":1747},"2026-01-09",86.89,88.81,85.7,88.67,2.22,2515400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-08",83.56,87.44,83.54,86.45,4.3,5.23,2764900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1107,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-07",82.42,82.95,81.35,82.15,-0.56,1874800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1713,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1713},"2026-01-06",80.19,82.68,79.84,2.09,2.6,2008300,{"date":1776,"open":1658,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":346,"volume":1781,"transactions":9,"vwap":1779},"2026-01-05",80.8,78.17,80.52,2.08,1691400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1049,"percent_change":82,"volume":1788,"transactions":9,"vwap":1787},"2026-01-02",76.83,78.54,76.33,78.44,1877800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":201,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-31",76.74,76.78,76,76.089996,-1.05,969400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-30",76.66,77.050003,76.34,76.9,0.11,0.14,1050900,{"date":1807,"open":1808,"high":1809,"low":1786,"close":1810,"change":1811,"percent_change":726,"volume":1812,"transactions":9,"vwap":1810},"2025-12-29",76.73,77,76.79,-0.12,993700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1635,"change":1804,"percent_change":399,"volume":1818,"transactions":9,"vwap":1635},"2025-12-26",76.76,77.010002,76.24,896800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":707,"volume":1826,"transactions":9,"vwap":1824},"2025-12-24",76.6,76.86,76.16,76.77,0.41,747500,{"date":1828,"open":1495,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":842,"volume":1833,"transactions":9,"vwap":1831},"2025-12-23",77.099998,75.62,76.36,-0.84,1899400,{"date":1835,"open":1836,"high":1659,"low":1809,"close":1837,"change":842,"percent_change":819,"volume":1838,"transactions":9,"vwap":1837},"2025-12-22",78.29,77.2,2568000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1836,"change":1844,"percent_change":67,"volume":1845,"transactions":9,"vwap":1836},"2025-12-19",77.94,78.99,77.23,0.7,5779400,{"date":1847,"open":1848,"high":1849,"low":1660,"close":1651,"change":810,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1651},"2025-12-18",77.64,78.9,1.09,2453700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-17",77.43,77.51,75.94,76.75,-0.67,-0.87,2079300,{"date":1862,"open":1863,"high":1841,"low":1864,"close":1865,"change":1866,"percent_change":408,"volume":1867,"transactions":9,"vwap":1865},"2025-12-16",77.58,76.56,77.42,0.07,2372000,{"date":1869,"open":1705,"high":1628,"low":1697,"close":1870,"change":656,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-15",77.35,-1.82,2007200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-12",80.050003,80.63,78.43,78.78,-1.12,-1.4,1215800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":624,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-11",78.71,80.080002,78.42,79.9,1.72,2002500,{"date":1891,"open":1502,"high":1892,"low":1893,"close":1894,"change":786,"percent_change":1363,"volume":1895,"transactions":9,"vwap":1894},"2025-12-10",78.66,76.050003,78.55,2030400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1180,"volume":1903,"transactions":9,"vwap":1901},"2025-12-09",76.38,77.48,76.29,76.35,-0.73,1616700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":777,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-08",76.88,77.32,75.52,77.080002,0.93,2474100,{"date":1913,"open":1821,"high":1914,"low":1915,"close":1915,"change":284,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-05",77.73,76.37,-0.09,1809000,{"date":1919,"open":1920,"high":1921,"low":1501,"close":1502,"change":325,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1502},"2025-12-04",77.88,78.65,-2.11,1922600,{"date":1925,"open":1926,"high":1892,"low":1927,"close":1928,"change":1412,"percent_change":535,"volume":1929,"transactions":9,"vwap":1928},"2025-12-03",77.38,77.34,78.089996,1746300,{"date":1931,"open":1855,"high":1932,"low":1824,"close":1899,"change":707,"percent_change":1844,"volume":1933,"transactions":9,"vwap":1899},"2025-12-02",77.86,2707500,{"date":1935,"open":1936,"high":1937,"low":1810,"close":1938,"change":1243,"percent_change":1174,"volume":1939,"transactions":9,"vwap":1938},"2025-12-01",77.33,78.31,76.94,2182200,{"date":1941,"open":1942,"high":1943,"low":1837,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-28",77.39,78.48,77.55,0.72,0.94,907600,{"date":1949,"open":1793,"high":1865,"low":1950,"close":1784,"change":686,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1784},"2025-11-26",75.64,0.59,1455900,{"date":1954,"open":1955,"high":1808,"low":1956,"close":1898,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1898},"2025-11-25",75.24,74.9,1.53,2.04,1953700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1945,"percent_change":525,"volume":1966,"transactions":9,"vwap":1965},"2025-11-24",74.7,75.39,74.080002,74.85,3084800,{"date":1968,"open":1346,"high":1969,"low":1346,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-21",74.69,74.13,3.85,5.48,3136700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1740,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-20",73.050003,74.18,69.63,70.28,-2.87,3310600,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1685,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-19",75.81,72.25,72.36,-4.5,3703600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":73,"percent_change":911,"volume":1995,"transactions":9,"vwap":1994},"2025-11-18",76.010002,76.81,75.11,75.77,3433900,{"date":1997,"open":1658,"high":982,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-17",76.55,76.85,-2.06,-2.61,2371300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1285,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-14",79.64,80.13,78.64,78.91,-2.64,2296500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-13",82.72,83.62,80.67,81.050003,-1.69,-2.04,1890400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1031,"volume":2027,"transactions":9,"vwap":2025},"2025-11-12",81.82,83.58,81.76,82.74,1.14,1827900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1152,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-11",82.66,83.41,81.53,81.6,-1.16,1933000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":828,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-10",84,84.26,82.46,82.56,-1.31,1979200,{"date":2045,"open":2046,"high":2047,"low":1550,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-07",81.97,83.71,83.66,1.56,1.9,2230900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":592,"percent_change":843,"volume":2058,"transactions":9,"vwap":2057},"2025-11-06",83.11,84.34,81.36,82.099998,1994900,{"date":2060,"open":1525,"high":2061,"low":2062,"close":2063,"change":935,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-05",83.79,80.5,83.61,3.41,3217300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-04",80.66,82,80.07,80.85,-0.92,-1.13,2950800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1123,"volume":2082,"transactions":9,"vwap":2080},"2025-11-03",80.86,83.07,80.32,81.77,0.67,4010100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2085,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2085},"2025-10-31",81.099998,82.11,80.7,-1.02,-1.24,2988700,{"date":2092,"open":1763,"high":2093,"low":2015,"close":1590,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1590},"2025-10-30",84.4,-3.65,-4.26,2916400,{"date":2098,"open":2099,"high":2100,"low":1573,"close":2101,"change":1859,"percent_change":867,"volume":2102,"transactions":9,"vwap":2101},"2025-10-29",85.85,87.4,85.77,2739200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-28",85.99,87.32,85.28,86.64,0.53,0.62,1680500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1356,"percent_change":1916,"volume":2118,"transactions":9,"vwap":2117},"2025-10-27",86.86,87,85.53,86.11,1130400,{"date":2120,"open":2105,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-24",86.49,85.37,86.19,1.22,1.44,1195600,{"date":2128,"open":2129,"high":1549,"low":2129,"close":1711,"change":53,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1711},"2025-10-23",84.51,0.58,1410700,{"date":2133,"open":2134,"high":2117,"low":2135,"close":2136,"change":1529,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-22",85.21,83.67,84.48,-1.3,1503600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-21",83.91,86.67,83.29,85.59,2.19,2.63,1899700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-20",83.31,83.93,82.86,83.4,0.64,0.77,1177000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":1575,"change":1902,"percent_change":1859,"volume":2162,"transactions":9,"vwap":1575},"2025-10-17",82.92,83.88,82.14,1815400,{"date":2164,"open":2165,"high":2166,"low":2025,"close":2167,"change":335,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-16",83.94,84.53,83.49,-0.18,1513200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-15",83.2,84.059998,82.73,83.64,0.91,1.1,1505500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2174,"change":2184,"percent_change":253,"volume":2185,"transactions":9,"vwap":2174},"2025-10-14",80.25,83.089996,79.96,1.03,1140800,{"date":2187,"open":2188,"high":1566,"low":2189,"close":2190,"change":46,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-13",81.52,81.19,81.7,1.24,1380000,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2087,"change":2198,"percent_change":1552,"volume":2199,"transactions":9,"vwap":2087},"2025-10-10",83.9,84.44,80.61,-2.01,1689800,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-09",84.28,82.010002,82.71,-1.75,-2.07,2528500,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":1436,"percent_change":304,"volume":2213,"transactions":9,"vwap":2212},"2025-10-08",86.080002,84.11,84.46,1750800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":357,"volume":2221,"transactions":9,"vwap":2219},"2025-10-07",87.59,87.62,84.68,85.26,-2.34,2243700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":565,"percent_change":20,"volume":2228,"transactions":9,"vwap":2227},"2025-10-06",88.35,88.8,87.38,87.6,1719400,{"date":2230,"open":2226,"high":2231,"low":2232,"close":2233,"change":2110,"percent_change":777,"volume":2234,"transactions":9,"vwap":2233},"2025-10-03",88.24,87.15,87.98,1918400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":574,"percent_change":743,"volume":2241,"transactions":9,"vwap":2240},"2025-10-02",87.5,87.73,85.97,87.36,1842700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":90,"volume":2249,"transactions":9,"vwap":2247},"2025-10-01",86.029999,87.67,85.88,87.099998,0.88,1912800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":686,"percent_change":575,"volume":2256,"transactions":9,"vwap":2255},"2025-09-30",85.83,86.38,84.92,86.22,1306200,{"date":2258,"open":2115,"high":2115,"low":2259,"close":2101,"change":1202,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2101},"2025-09-29",85.42,-0.52,1246400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2255,"change":388,"percent_change":1016,"volume":2267,"transactions":9,"vwap":2255},"2025-09-26",84.87,86.33,84.7,1255000,{"date":2269,"open":2061,"high":2270,"low":2271,"close":2272,"change":1714,"percent_change":565,"volume":2273,"transactions":9,"vwap":2272},"2025-09-25",84.85,83.16,84.72,1870100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1252,"volume":2281,"transactions":9,"vwap":2279},"2025-09-24",84.82,85.73,84.23,85.040001,-0.42,2193500,{"date":2283,"open":2284,"high":2285,"low":1583,"close":2286,"change":1866,"percent_change":1339,"volume":2287,"transactions":9,"vwap":2286},"2025-09-23",85.93,86.5,85.46,2121900,{"date":2289,"open":2290,"high":2291,"low":1548,"close":2292,"change":1803,"percent_change":927,"volume":2293,"transactions":9,"vwap":2292},"2025-09-22",85.57,86.12,85.39,1991800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2107,"change":1916,"percent_change":885,"volume":2299,"transactions":9,"vwap":2107},"2025-09-19",85.089996,86.43,84.07,5223100,{"date":2301,"open":2302,"high":2290,"low":2303,"close":2122,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2122},"2025-09-18",83.21,82.51,2.49,3,2137000,{"date":2308,"open":1567,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1251,"volume":2313,"transactions":9,"vwap":2311},"2025-09-17",84.65,81.9,82.88,-0.24,1788600,{"date":2315,"open":2025,"high":2316,"low":2317,"close":2318,"change":143,"percent_change":534,"volume":2319,"transactions":9,"vwap":2318},"2025-09-16",83.3,81.14,83.12,2903800,{"date":2321,"open":1762,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-09-15",84.080002,82.58,82.8,0.01,1586400,{"date":2328,"open":2272,"high":2272,"low":2329,"close":2330,"change":2331,"percent_change":1529,"volume":2332,"transactions":9,"vwap":2330},"2025-09-12",82.59,82.79,-0.93,1662200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-11",82.5,84.47,82.2,83.72,2.11,2.59,2399300,{"date":2343,"open":2344,"high":2086,"low":1535,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-10",81.72,81.61,-0.53,-0.65,2738600,{"date":2350,"open":1764,"high":2025,"low":2351,"close":2161,"change":726,"percent_change":564,"volume":2352,"transactions":9,"vwap":2161},"2025-09-09",80.78,1661200,{"date":2354,"open":2355,"high":2356,"low":1611,"close":1566,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1566},"2025-09-08",80.26,82.35,1.86,2.31,2073700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":113,"percent_change":113,"volume":2366,"transactions":9,"vwap":2365},"2025-09-05",81.4,82.050003,79.69,80.44,2586500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1511,"percent_change":2184,"volume":2373,"transactions":9,"vwap":2372},"2025-09-04",79.78,80.62,79.32,80.45,1807700,{"date":2375,"open":2376,"high":1535,"low":2377,"close":2378,"change":2191,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-03",78.86,78.8,79.63,1.58,3122300,{"date":2382,"open":1500,"high":2383,"low":2384,"close":2385,"change":554,"percent_change":656,"volume":2386,"transactions":9,"vwap":2385},"2025-09-02",78.89,77.5,78.39,3164300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":1619,"change":452,"percent_change":1152,"volume":2392,"transactions":9,"vwap":1619},"2025-08-29",80.37,80.64,79.080002,1834000,{"date":2394,"open":2395,"high":1779,"low":1516,"close":2396,"change":153,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-28",80.28,80.3,0.44,2062200,{"date":2400,"open":2062,"high":2401,"low":2402,"close":2403,"change":1866,"percent_change":408,"volume":2404,"transactions":9,"vwap":2403},"2025-08-27",81.13,79.46,79.95,2562500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":717,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-26",78.52,80.019997,78.5,79.88,1.33,3674500,{"date":2414,"open":2415,"high":2416,"low":1629,"close":1613,"change":128,"percent_change":744,"volume":2417,"transactions":9,"vwap":1613},"2025-08-25",78.019997,79.040001,1601100,{"date":2419,"open":1956,"high":1787,"low":2420,"close":1877,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1877},"2025-08-22",74.15,4.06,5.46,2149500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1265,"percent_change":314,"volume":2430,"transactions":9,"vwap":2429},"2025-08-21",74.36,74.54,73.29,74.37,1679300,{"date":2432,"open":2433,"high":1893,"low":2434,"close":2433,"change":419,"percent_change":2137,"volume":2435,"transactions":9,"vwap":2433},"2025-08-20",75.15,74.6,2470900,{"date":2437,"open":1501,"high":2438,"low":2439,"close":2440,"change":1411,"percent_change":1667,"volume":2441,"transactions":9,"vwap":2440},"2025-08-19",77.089996,75.46,76.14,1563000,{"date":2443,"open":2444,"high":1823,"low":2445,"close":2446,"change":1957,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-18",74.099998,74.010002,75.71,2.06,3216400,{"date":2450,"open":2451,"high":1965,"low":2452,"close":1977,"change":885,"percent_change":335,"volume":2453,"transactions":9,"vwap":1977},"2025-08-15",74.5,73.96,1896300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":20,"percent_change":2460,"volume":1467,"transactions":9,"vwap":2459},"2025-08-14",73.35,74.4,72.45,74.29,-0.58,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-13",71.88,74.76,71.58,74.72,3.02,4.21,2879100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-12",67.2,71.77,67.059998,71.7,4.92,7.37,4128100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":1000,"change":1811,"percent_change":2168,"volume":2484,"transactions":9,"vwap":1000},"2025-08-11",67.42,68.15,66.6,2344000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2177,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-08-08",65.66,67.080002,65.41,66.9,1.67,1948300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":431,"percent_change":263,"volume":2499,"transactions":9,"vwap":2498},"2025-08-07",65.84,66.29,65.3,65.8,3082700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":575,"volume":2507,"transactions":9,"vwap":2505},"2025-08-06",65.83,66.080002,64.81,65.12,0.34,2209600,{"date":2509,"open":910,"high":910,"low":2510,"close":2511,"change":1356,"percent_change":1811,"volume":2512,"transactions":9,"vwap":2511},"2025-08-05",63.5,64.78,7144600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":891,"change":1174,"percent_change":2518,"volume":2519,"transactions":9,"vwap":891},"2025-08-04",66.2,66.28,64.63,-1.2,2657300,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-08-01",67.65,65.31,65.65,-2.99,-4.36,2788300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1631,"volume":2535,"transactions":9,"vwap":2533},"2025-07-31",68.23,69.79,66.4,68.64,1.96,3932500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-30",68.59,68.69,66.25,66.68,-1.56,-2.29,4595500,{"date":2546,"open":1336,"high":2547,"low":2548,"close":2549,"change":868,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-29",70.37,68.19,68.24,-2.33,2638600,{"date":2553,"open":2554,"high":1362,"low":2555,"close":2556,"change":314,"percent_change":802,"volume":2557,"transactions":9,"vwap":2556},"2025-07-28",70.72,69.69,69.87,2013600,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":686,"percent_change":2154,"volume":2564,"transactions":9,"vwap":2563},"2025-07-25",70.77,71.22,69.81,70.91,1807100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1480,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-24",70.94,71.45,69.75,70.46,-2.02,2319700,{"date":2574,"open":2575,"high":1399,"low":1338,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-07-23",71.51,71.91,1.94,2.77,2083500,{"date":2581,"open":2582,"high":2583,"low":932,"close":2584,"change":525,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-22",69.050003,70.2,69.97,1.41,1851100,{"date":2588,"open":2589,"high":2590,"low":2591,"close":990,"change":687,"percent_change":2592,"volume":2593,"transactions":9,"vwap":990},"2025-07-21",68.76,69.07,67.51,1.17,1894100,{"date":2595,"open":1328,"high":2596,"low":2597,"close":2598,"change":2206,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-18",70.45,67.95,68.2,-2.95,2481500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1804,"percent_change":409,"volume":2607,"transactions":9,"vwap":2606},"2025-07-17",69.91,70.54,69.35,70.27,1594400,{"date":2609,"open":949,"high":2610,"low":2582,"close":1385,"change":1123,"percent_change":1592,"volume":2611,"transactions":9,"vwap":1385},"2025-07-16",70.31,1834600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1458,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-07-15",70.67,70.78,69.18,69.3,-1.67,1468200,{"date":2621,"open":2584,"high":2622,"low":2605,"close":1449,"change":1592,"percent_change":2623,"volume":2624,"transactions":9,"vwap":1449},"2025-07-14",71.42,1.73,2520600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":915,"change":2137,"percent_change":1739,"volume":2630,"transactions":9,"vwap":915},"2025-07-11",70.52,70.84,69.16,1995400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":793,"volume":2638,"transactions":9,"vwap":2636},"2025-07-10",71.29,71.53,69.89,70.58,-0.34,2978900,{"date":2640,"open":2641,"high":2642,"low":2554,"close":1354,"change":2643,"percent_change":1568,"volume":2644,"transactions":9,"vwap":1354},"2025-07-09",71.8,71.89,-0.54,2474700,{"date":2646,"open":2647,"high":2648,"low":1392,"close":2649,"change":2650,"percent_change":1174,"volume":2651,"transactions":9,"vwap":2649},"2025-07-08",72.63,72.71,71.46,-0.57,2889000,{"date":2653,"open":2654,"high":2655,"low":2554,"close":2656,"change":2346,"percent_change":1902,"volume":2657,"transactions":9,"vwap":2656},"2025-07-07",71.019997,72.54,72.029999,2123200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":744,"volume":2665,"transactions":9,"vwap":2663},"2025-07-03",72.97,73,71.86,72.56,0.37,1048600,{"date":2667,"open":2668,"high":2669,"low":2622,"close":2670,"change":575,"percent_change":38,"volume":2671,"transactions":9,"vwap":2670},"2025-07-02",71.95,72.83,72.19,2512300,{"date":2673,"open":2674,"high":1434,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-07-01",68.019997,67.45,71.67,3.45,5.06,2385400,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1765,"percent_change":201,"volume":2686,"transactions":9,"vwap":2685},"2025-06-30",68.68,68.77,67.83,68.22,2017000,{"date":2688,"open":1370,"high":2689,"low":2690,"close":2691,"change":810,"percent_change":2191,"volume":2692,"transactions":9,"vwap":2691},"2025-06-27",69.49,67.89,68.78,2148000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":1007,"change":2109,"percent_change":535,"volume":2698,"transactions":9,"vwap":1007},"2025-06-26",67.41,69.040001,67.35,1807200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2695,"change":314,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2695},"2025-06-25",68.36,68.55,66.98,-1.52,2020700,{"date":2707,"open":940,"high":952,"low":2708,"close":2709,"change":2577,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-24",67.050003,68.45,2.92,3698600,{"date":2713,"open":2714,"high":2715,"low":2716,"close":917,"change":2643,"percent_change":201,"volume":2717,"transactions":9,"vwap":917},"2025-06-23",65.97,66.71,65.029999,2513900,{"date":2719,"open":2549,"high":2720,"low":2721,"close":2708,"change":1243,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2708},"2025-06-20",68.44,66.34,-0.9,6297100,{"date":2725,"open":2726,"high":2701,"low":2675,"close":2727,"change":108,"percent_change":408,"volume":2728,"transactions":9,"vwap":2727},"2025-06-18",67.59,67.66,2742400,{"date":2730,"open":2589,"high":2731,"low":2732,"close":2733,"change":1181,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-06-17",69.31,67.38,67.6,-2.28,2590000,{"date":2737,"open":2533,"high":2738,"low":2690,"close":2616,"change":1166,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2616},"2025-06-16",69.56,2.87,2158800,{"date":2742,"open":992,"high":2731,"low":2743,"close":2744,"change":1552,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-06-13",66.55,67.25,-3.49,2105400,{"date":2748,"open":990,"high":2749,"low":2750,"close":2751,"change":1194,"percent_change":1902,"volume":1903,"transactions":9,"vwap":2751},"2025-06-12",70.11,68.56,69.68,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2168,"percent_change":1654,"volume":2758,"transactions":9,"vwap":2757},"2025-06-11",70.8,71.23,69.95,70.19,2599100,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2547,"change":2764,"percent_change":2765,"volume":1168,"transactions":9,"vwap":2547},"2025-06-10",67.82,70.53,67.3,3.18,4.73,{"date":2767,"open":1321,"high":2522,"low":2768,"close":2769,"change":1132,"percent_change":1123,"volume":2770,"transactions":9,"vwap":2769},"2025-06-09",66.41,67.19,1132100,{"date":2772,"open":2773,"high":2774,"low":2775,"close":1321,"change":2776,"percent_change":1016,"volume":2777,"transactions":9,"vwap":1321},"2025-06-06",66.32,66.87,66.029999,1.16,1430300,{"date":2779,"open":2780,"high":2781,"low":942,"close":2782,"change":1322,"percent_change":1243,"volume":2783,"transactions":9,"vwap":2782},"2025-06-05",65.88,66.33,65.48,1930900,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2780,"change":2789,"percent_change":592,"volume":2790,"transactions":9,"vwap":2780},"2025-06-04",66.19,66.46,64.77,-1.01,2386900,{"date":2792,"open":2793,"high":2488,"low":2794,"close":2795,"change":677,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-06-03",65.21,64.76,66.89,2.43,1726000,{"date":2799,"open":2515,"high":2800,"low":2517,"close":2497,"change":592,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2497},"2025-06-02",66.67,-2.26,1927400,{"date":2804,"open":2805,"high":2727,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-05-30",67.23,66.45,66.81,-1.28,-1.88,3737700,{"date":2812,"open":2720,"high":2813,"low":2814,"close":2815,"change":148,"percent_change":252,"volume":2816,"transactions":9,"vwap":2815},"2025-05-29",68.49,67.67,68.089996,1276400,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2789,"volume":2824,"transactions":9,"vwap":2822},"2025-05-28",68.5,68.74,67.54,67.71,-0.69,1528500,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-05-27",67.27,68.43,66.72,68.4,2.34,3.54,2199100,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1569,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-05-23",64.75,66.44,64.13,66.059998,-1.36,1530800,{"date":2843,"open":2844,"high":1369,"low":2806,"close":2845,"change":2325,"percent_change":2325,"volume":2846,"transactions":9,"vwap":2845},"2025-05-22",66.91,66.97,1762900,{"date":2848,"open":2774,"high":1370,"low":2849,"close":1329,"change":2346,"percent_change":1174,"volume":2850,"transactions":9,"vwap":1329},"2025-05-21",66.76,2153600,{"date":2852,"open":2853,"high":926,"low":2807,"close":2854,"change":1444,"percent_change":1623,"volume":2855,"transactions":9,"vwap":2854},"2025-05-20",66.85,67.49,1420900,{"date":2857,"open":2858,"high":2859,"low":2858,"close":2860,"change":2072,"percent_change":1100,"volume":2861,"transactions":9,"vwap":2860},"2025-05-19",66.7,67.76,67.34,1820600,{"date":2863,"open":2548,"high":2701,"low":2733,"close":2864,"change":2865,"percent_change":1159,"volume":2866,"transactions":9,"vwap":2864},"2025-05-16",68.26,0.16,1765200,{"date":2868,"open":2869,"high":2616,"low":2870,"close":1370,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":1370},"2025-05-15",68.33,67.39,-1.32,-1.9,2742800,{"date":2875,"open":2720,"high":2876,"low":1370,"close":2877,"change":1394,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-14",69.64,69.42,0.92,3315100,{"date":2881,"open":2703,"high":2882,"low":2883,"close":2884,"change":2357,"percent_change":232,"volume":2885,"transactions":9,"vwap":2884},"2025-05-13",68.98,66.69,68.79,2843100,{"date":2887,"open":2888,"high":1330,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-05-12",65,64.99,66.93,4.96,8,4057900,{"date":2895,"open":2896,"high":2897,"low":2898,"close":858,"change":2899,"percent_change":2585,"volume":2900,"transactions":9,"vwap":858},"2025-05-09",61.72,62.52,61.51,0.86,1606600,{"date":2902,"open":2903,"high":766,"low":798,"close":2904,"change":2145,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-05-08",59.89,61.11,3.72,1955600,{"date":2908,"open":2909,"high":2910,"low":2911,"close":1239,"change":38,"percent_change":483,"volume":2912,"transactions":9,"vwap":1239},"2025-05-07",58.65,59.44,58.23,2572900,{"date":2914,"open":1121,"high":665,"low":2915,"close":783,"change":2916,"percent_change":867,"volume":2917,"transactions":9,"vwap":783},"2025-05-06",58.18,-0.59,2141900,{"date":2919,"open":641,"high":2920,"low":641,"close":2921,"change":564,"percent_change":1714,"volume":2922,"transactions":9,"vwap":2921},"2025-05-05",59.49,58.78,1588100,{"date":2924,"open":2925,"high":1226,"low":644,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-02",58.77,58.97,2.01,3.53,2463000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2168,"volume":2937,"transactions":9,"vwap":2935},"2025-05-01",55.2,58.54,55.0099983,56.96,-0.1,3560800,{"date":2939,"open":2940,"high":622,"low":2941,"close":2942,"change":2916,"percent_change":2088,"volume":2943,"transactions":9,"vwap":2942},"2025-04-30",56.11,55.9,57.060001,3439300,{"date":2945,"open":2941,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2796,"volume":2950,"transactions":9,"vwap":2948},"2025-04-29",57.95,55.75,57.65,1.37,1865200,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":153,"percent_change":1394,"volume":2957,"transactions":9,"vwap":2956},"2025-04-28",56,57.080002,55.83,56.28,1798400,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2379,"volume":2965,"transactions":9,"vwap":2963},"2025-04-25",54.97,56.17,54.51,55.93,0.87,1452000,{"date":2967,"open":2968,"high":695,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-04-24",54.15,53.32,55.060001,1.75,3.28,2513200,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2184,"percent_change":1138,"volume":2980,"transactions":9,"vwap":2979},"2025-04-23",54.43,55.49,53.29,53.31,2532200,{"date":182,"open":2982,"high":2983,"low":2984,"close":1062,"change":138,"percent_change":1048,"volume":2985,"transactions":9,"vwap":1062},51.62,52.61,51.6,1548500]