[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTSH":3,"homepage-market-summary":34,"stock-historical-CTSH":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CTSH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cognizant Technology Solutions","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING SERVICES","Cognizant Technology Solutions is a multinational IT services provider that offers a range of consulting and business process outsourcing services. Originally founded in India, the company is headquartered in the US and serves enterprise customers spanning the financial services, healthcare, and resources industries. With most of its workforce located in India, Cognizant leverages a global delivery model that helps clients outsource their IT needs to offshore labor.","356,700","Teaneck, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.256,1.32,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},58.51,61.09,58.21,60.88,-2.37,-3.89,6961024.809076,76619,59.0601,87.029999,37.080002,7197383.320144564,42.9,7115,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},6147298,2243763930.036141,-16.09,"2025-04-22",[185,186,196,207,217,228,238,249,259,269,280,291,301,312,322,333,344,355,365,375,385,396,407,418,429,438,449,459,470,480,491,500,510,519,529,539,550,560,568,579,589,597,608,619,630,641,651,662,673,684,694,705,716,725,735,742,750,756,764,773,782,790,799,807,816,825,833,840,849,858,867,874,881,890,898,907,916,924,932,941,949,958,967,975,984,993,1001,1009,1017,1026,1034,1042,1051,1056,1065,1072,1081,1090,1099,1108,1116,1125,1132,1139,1148,1153,1162,1170,1176,1184,1189,1198,1204,1211,1220,1226,1233,1241,1248,1254,1261,1267,1275,1282,1289,1298,1304,1313,1322,1328,1337,1341,1348,1355,1363,1369,1375,1382,1388,1393,1401,1409,1417,1424,1432,1440,1447,1453,1460,1465,1474,1481,1488,1493,1500,1508,1515,1524,1533,1541,1549,1558,1567,1575,1583,1592,1600,1609,1618,1627,1634,1643,1651,1659,1668,1677,1684,1692,1700,1708,1717,1724,1730,1737,1745,1754,1762,1768,1774,1782,1790,1796,1802,1809,1815,1822,1831,1838,1845,1853,1857,1864,1870,1877,1885,1892,1898,1906,1914,1923,1932,1940,1947,1954,1962,1971,1979,1986,1994,2002,2010,2017,2024,2033,2039,2048,2055,2063,2071,2077,2084,2089,2096,2104,2112,2118,2125,2132,2138,2145,2153,2161,2168,2173,2180,2185,2192,2198,2204,2211,2216,2222,2228,2234,2240,2248,2254,2263,2268,2275,2283,2290,2296,2302,2309,2315,2322,2331,2338,2344,2351,2358,2365,2371,2379,2386,2391,2399,2404,2409,2416,2424,2430,2438,2444,2451,2460,2467,2474,2478,2485,2494,2501,2506,2510,2517,2524,2529,2535,2541,2547,2553,2561,2567,2572,2577,2584,2590,2596,2602,2610,2617,2624,2630,2636,2642,2649,2657,2663,2670,2677,2685,2692,2700,2708,2714,2721,2727,2734,2739,2745,2751,2757,2762,2769,2774,2781,2787,2793,2797,2802,2807,2815,2819,2827,2832,2838,2844,2849,2856,2863,2869,2876,2883,2890,2898,2904,2913,2919,2925,2932,2938,2945,2951,2957],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",61.9,64.74,60.43,3.44,5.99,13750542.307663,131541,61.9222,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",56.88,58.02,56.26,57.44,0.6,1.06,10941214.608147,74604,57.436,{"date":208,"open":209,"high":198,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",56.47,55.89,56.84,0.09,0.16,8660208.365794,57753,56.6559,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",56.65,57.3999,55.63,56.75,-0.58,-1.01,4853676.903372,58275,56.7468,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":213,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",57.11,58.28,57,57.33,0.28,4465726.445856,58994,57.5837,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",59.26,59.74,56.92,57.17,-1.97,-3.33,4628892.003368,63860,57.3319,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":136,"volume":256,"transactions":257,"vwap":258},"2026-09-23",59.05,59.96,58.46,59.14,0.46,4520295.351246,63861,59.2733,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",61.01,58.35,58.68,-0.7,-1.18,6362114.963853,72168,58.7827,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",60.36,61.97,59.22,59.38,-0.49,-0.82,5753189.670881,74447,59.731,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",61.88,61.89,59.76,59.87,-2.01,-3.25,19132759.962656,82732,59.9543,{"date":292,"open":293,"high":294,"low":295,"close":282,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",61.8,62.115,61.03,0.03,0.05,4153226.563248,59076,61.7177,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",62.3,62.9595,61.65,61.85,-1.43,-2.26,5257186.956298,58993,62.1063,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":276,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",62.88,64.61,62.57,63.28,-1.28,6512342.912512,63609,63.5482,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",62.4,64.455,61.895,64.1,4.1,6.83,6571990.134457,84583,63.7093,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",58.41,60.05,58.06,60,1.68,2.88,3103564.252749,51076,59.401,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",58.66,59.02,57.89,58.32,0.12,0.21,3867216.800396,59924,58.4082,{"date":356,"open":357,"high":285,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",59.86,58.08,58.2,-1.72,-2.87,6273532.777372,86639,58.6925,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",62.38,59.12,59.92,-2.39,-3.84,5939770.290077,77960,59.8577,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",63.95,62.29,62.31,-2.33,-3.6,4473413.522618,69584,62.6455,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",64.51,65.42,63.68,64.64,1.24,1.96,4456785.336192,60893,64.6699,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",63.31,64.04,62.71,63.4,0.01,0.02,5809471.723271,79059,63.3738,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",64.36,65.08,63.19,63.39,-1.19,-1.84,4097021.747999,64160,63.7617,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",63.34,64.91,63.13,64.58,0.54,0.84,8675584.754128,66657,64.4727,{"date":430,"open":431,"high":432,"low":433,"close":399,"change":234,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",64.08,65.38,63.91,0.44,5303086.489198,63846,64.3219,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",63.02,64.235,62.655,63.76,1.67,2.69,5802297.711384,65069,63.8038,{"date":450,"open":451,"high":324,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",61.66,61.02,62.09,-0.97,-1.54,7004182.480545,83620,61.9162,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",61.81,63.3,61.095,63.06,0.86,1.38,5817656.307206,73559,62.8525,{"date":471,"open":293,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",62.415,61.435,62.2,0.33,0.53,4123048.438103,67382,62.085,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",60.82,63.11,60.12,61.87,0.95,1.56,6859057.747558,66597,61.9341,{"date":492,"open":493,"high":461,"low":494,"close":495,"change":116,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",60.4,60.26,60.92,-0.02,4561525.167109,63707,61.083,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",57.78,61.51,60.93,3.15,5.45,6405221.208152,81982,61.0067,{"date":511,"open":198,"high":512,"low":513,"close":502,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",58.84,56.76,1.17,2.07,4586587.679016,58634,57.9944,{"date":520,"open":521,"high":349,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",57.9,56.55,56.61,-2.18,-3.71,4967771.620542,61910,56.9682,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",60.09,57.695,58.79,-0.5,-0.84,10664017.796337,108717,58.767,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",58.6,59.82,57.63,59.29,1.09,1.87,6577724.405476,82472,58.8914,{"date":551,"open":552,"high":553,"low":554,"close":359,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",56.97,58.315,56.89,-0.4,-0.68,7762666.504297,79094,57.9171,{"date":561,"open":201,"high":562,"low":201,"close":541,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",59.23,0.29,0.5,7553603.271213,66370,58.5672,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",56.57,58.61,56.37,58.31,0.64,1.11,8918405.246127,73048,58.091,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":136,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",56.87,58.225,56.265,57.67,1.37,10766314.260918,92104,57.4787,{"date":590,"open":591,"high":232,"low":592,"close":554,"change":575,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",53.9,52.8,1.99,7468813.592338,98411,56.2608,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",56.86,57.26,55.329,55.78,-0.36,-0.64,6476925.482924,81652,55.9421,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",53.745,56.5,53.52,56.14,0.97,1.76,17068039.332476,97506,55.2766,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",56.252,57.51,55.125,55.17,-0.18,-0.33,7785534.69802,105917,55.5996,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",53.01,55.525,52.21,55.35,1.455,2.7,8050606.162246,99233,54.8026,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":525,"volume":648,"transactions":649,"vwap":650},"2026-07-30",53.852,54.78,51.855,53.895,-2.075,11990082.931063,131791,53.5236,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",52.31,57.06,51.225,55.97,5.66,11.25,18198810.715993,195283,55.5887,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",48.37,51.05,48.28,50.31,3.26,6.93,13753556.152548,155714,50.3819,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",46.49,48,46.18,47.05,1.6,3.52,7349508.747324,92808,47.29,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",43.41,45.485,45.45,2.44,5.67,6635430.349536,76471,45.0181,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",42.7,43.105,42.12,43.01,-0.17,-0.39,7607392.234851,84694,42.6881,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",44.27,44.64,42.845,43.18,-0.45,-1.03,5270713.133724,67451,43.2962,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":224,"percent_change":308,"volume":722,"transactions":723,"vwap":724},"2026-07-21",43.89,44.655,43.55,43.63,7698749.58754,71421,43.8283,{"date":726,"open":727,"high":728,"low":729,"close":708,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",44.15,44.975,43.19,-0.13,-0.29,7550147.419148,80434,44.4005,{"date":736,"open":737,"high":738,"low":721,"close":739,"change":351,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-17",44.66,45.49,44.77,0.47,10117300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":466,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-16",43.95,44.78,42.71,44.56,3.2,8845300,{"date":751,"open":752,"high":753,"low":32,"close":710,"change":754,"percent_change":156,"volume":755,"transactions":9,"vwap":710},"2026-07-15",43.24,43.9,0.15,6686300,{"date":757,"open":758,"high":753,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-14",41.71,41.58,43.029999,-1.13,-2.56,8502600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",44.060001,44.67,43.6,44.16,1.59,3.74,8623400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",44.55,44.62,42.34,42.57,-0.83,-1.91,6251800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":614,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-09",41.28,43.61,41.02,43.4,2.29,13842000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",43.21,43.79,42.39,42.43,-1.51,-3.44,12993800,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",42.5,44.12,43.94,2.57,6.21,10677200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",41.52,42.31,40.9,41.37,-0.62,-1.48,9973400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",41.7,42.59,41.41,41.99,0.92,2.24,9507000,{"date":826,"open":827,"high":758,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",39.7,39.29,41.07,2.34,6.04,12060300,{"date":834,"open":835,"high":836,"low":30,"close":837,"change":116,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-30",38.37,39.0099983,38.73,-0.03,10245000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",40.62,41.029999,38.68,38.74,-1.29,-3.22,10242700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",39.21,40.63,39.11,40.029999,0.88,2.25,14052200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",41.2,41.61,38.97,39.15,-2.29,-5.53,15258500,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":57,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-24",40.96,42.78,41.44,1.2,17415800,{"date":875,"open":876,"high":696,"low":811,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",42.37,40.95,-0.88,-2.1,24430400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",43.0099983,44.57,40.77,41.83,-1.87,-4.28,21961000,{"date":891,"open":892,"high":893,"low":686,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",46.24,46.44,43.7,-5.12,-10.49,61312400,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",49.96,50.97,48.49,48.82,-2.23,-4.37,13945100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",50.8,51.6,50.41,51.049999,0.23,0.45,9853100,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",52.13,50.080002,50.82,-1.35,-2.59,11623700,{"date":925,"open":926,"high":653,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",51.48,50.43,52.17,0.99,1.93,6732600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",50.77,51.68,49.66,51.18,-0.63,-1.22,7799300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":761,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-10",52.34,53.27,51.58,51.81,-2.13,6839000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",52.5,53.71,52.2,52.94,-0.05,-0.09,6974500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",53.59,54.37,52.9,52.99,-0.22,-0.41,9520200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":603,"volume":974,"transactions":9,"vwap":972},"2026-06-05",54.27,54.61,52.33,53.21,-0.19,9231700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-04",55.0099983,55.56,53.060001,53.4,-0.11,-0.21,7205700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",54.9,55,52.85,53.51,-1.63,-2.96,7081000,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",55.9,53.42,55.14,-2.02,-3.53,9205200,{"date":1002,"open":1003,"high":1004,"low":977,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",56.21,57.65,57.16,1.4,2.51,9403700,{"date":1010,"open":1011,"high":613,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",54.0099983,53.15,55.76,1.91,3.55,14747300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-28",53.17,54.15,52.68,53.85,0.69,1.3,9244600,{"date":1027,"open":1028,"high":1029,"low":946,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-27",51.89,53.61,53.16,1.35,2.61,9529700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":946,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":946},"2026-05-26",52.049999,52.52,51.099998,-0.94,-1.78,9871000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",52.25,53.32,52.060001,52.75,0.43,0.82,9235800,{"date":1052,"open":945,"high":943,"low":1053,"close":1054,"change":93,"percent_change":593,"volume":1055,"transactions":9,"vwap":1054},"2026-05-21",50.11,52.32,8986100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",51.060001,51.53,48.93,51.3,0.42,0.83,7514500,{"date":1066,"open":935,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":224,"volume":1071,"transactions":9,"vwap":1069},"2026-05-19",53.19,50.81,50.88,-0.52,10864500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-18",47.96,51.5,47.31,51.4,4.27,9.06,15305800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-15",46.76,47.5,46.56,47.13,1.08,2.35,8909900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-14",46.4,46.84,45.73,46.049999,0.08,0.17,6969400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-13",47.42,47.55,45.48,45.97,-1.76,-3.69,8991700,{"date":1109,"open":1110,"high":1111,"low":1084,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",49.67,49.73,47.73,-1.52,-3.09,6166100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-11",51.17,51.45,49.029999,49.25,-2.43,-4.7,8339300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":935,"change":1130,"percent_change":534,"volume":1131,"transactions":9,"vwap":935},"2026-05-08",51.76,51.92,50.19,-0.26,5390100,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":64,"volume":1138,"transactions":9,"vwap":1136},"2026-05-07",51.41,52.79,51.94,0.61,7547400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",51.55,52,50.86,51.33,-0.54,-1.04,7902700,{"date":1149,"open":1150,"high":1150,"low":1068,"close":1151,"change":402,"percent_change":403,"volume":1152,"transactions":9,"vwap":1151},"2026-05-05",52.28,51.87,6304500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-04",52.57,53.24,51.43,51.86,-0.57,-1.09,6002000,{"date":1163,"open":1164,"high":1165,"low":1150,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-01",54.24,54.65,52.43,-0.47,-0.89,8449100,{"date":1171,"open":1172,"high":1172,"low":943,"close":962,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":962},"2026-04-30",54.54,-1.8,-3.29,8342400,{"date":1177,"open":960,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-29",55.12,52.44,54.7,-0.42,-0.76,8194600,{"date":1185,"open":221,"high":1186,"low":1187,"close":1178,"change":57,"percent_change":71,"volume":1188,"transactions":9,"vwap":1178},"2026-04-28",56.23,55.080002,8626100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-27",54.64,55.7,54.48,54.63,-0.48,-0.87,6058500,{"date":1199,"open":977,"high":1200,"low":1201,"close":1202,"change":402,"percent_change":403,"volume":1203,"transactions":9,"vwap":1202},"2026-04-24",55.36,54.26,55.11,6355600,{"date":1205,"open":1206,"high":1207,"low":1193,"close":1208,"change":525,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-23",56.54,56.62,55.099998,-6.31,9253200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-22",59.77,60.45,58.12,58.81,-1.64,-2.71,5694800,{"date":1221,"open":271,"high":1222,"low":1223,"close":1214,"change":1224,"percent_change":146,"volume":1225,"transactions":9,"vwap":1214},"2026-04-21",61.86,60.080002,0.19,5415700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":494,"change":1146,"percent_change":1231,"volume":1232,"transactions":9,"vwap":494},"2026-04-20",61.22,61.67,59.79,-1.7,8129700,{"date":1234,"open":1235,"high":282,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-17",61.17,60.73,61.3,0.77,1.27,5037900,{"date":1242,"open":1236,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":913,"volume":1247,"transactions":9,"vwap":1245},"2026-04-16",61.23,60.35,60.53,0.14,4790900,{"date":1249,"open":1250,"high":503,"low":494,"close":1251,"change":156,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-15",60.8,60.39,0.58,4855500,{"date":1255,"open":1256,"high":1257,"low":542,"close":1258,"change":275,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-14",60.89,61.64,60.040001,-0.81,8440900,{"date":1262,"open":1263,"high":1264,"low":622,"close":1245,"change":1032,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1245},"2026-04-13",57.94,60.59,4.51,6025600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":318,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-10",59.09,59.37,57.39,57.92,-2.16,5190400,{"date":1276,"open":338,"high":1277,"low":1278,"close":1279,"change":1173,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-09",60.3,58.080002,59.2,-2.95,5866200,{"date":1283,"open":188,"high":1284,"low":1285,"close":1286,"change":275,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-08",62.78,60.9,61,-0.8,5312100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-07",62.0099983,62.28,61.0099983,61.49,-0.86,-1.38,3556000,{"date":1299,"open":378,"high":132,"low":1300,"close":1301,"change":973,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-06",61.38,62.35,-0.3,3962400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-02",61.29,63.040001,61.080002,62.54,1.29,2.11,3298900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-01",61.32,61.72,59.73,61.25,-0.1,-0.16,3767200,{"date":1323,"open":1243,"high":1324,"low":1325,"close":1326,"change":563,"percent_change":740,"volume":1327,"transactions":9,"vwap":1326},"2026-03-31",62.17,60.48,61.35,3967200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-30",60.14,61.36,60.02,61.060001,1.33,2.23,8743000,{"date":1338,"open":1339,"high":1339,"low":512,"close":1317,"change":712,"percent_change":1231,"volume":1340,"transactions":9,"vwap":1317},"2026-03-27",60.68,3688200,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":614,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-26",59.53,61.37,60.76,1.62,3101200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1230,"change":711,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1230},"2026-03-25",60.66,61.56,58.87,-0.75,4180800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1231,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-24",61.34,61.4,59.88,60.24,-2.74,3903200,{"date":1364,"open":1365,"high":132,"low":1366,"close":1367,"change":730,"percent_change":982,"volume":1368,"transactions":9,"vwap":1367},"2026-03-23",62.64,61.55,61.94,4444300,{"date":1370,"open":1315,"high":1371,"low":495,"close":1372,"change":1373,"percent_change":425,"volume":1374,"transactions":9,"vwap":1372},"2026-03-20",62.15,62.07,0.52,12582900,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1366,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1366},"2026-03-19",59.36,62.12,1.26,2.09,8305800,{"date":1383,"open":1384,"high":283,"low":1223,"close":1385,"change":712,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-18",60.98,60.29,-1.68,6076000,{"date":1389,"open":1331,"high":440,"low":1390,"close":1315,"change":1391,"percent_change":434,"volume":1392,"transactions":9,"vwap":1315},"2026-03-17",61.07,0.27,4981500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":121,"volume":1400,"transactions":9,"vwap":1398},"2026-03-16",60.78,61.39,60.22,61.049999,0.68,5590900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1259,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-13",61.62,61.75,60.27,60.37,-1.32,7870800,{"date":1410,"open":1404,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-12",63.099998,61.029999,61.18,-1.25,-2,5774400,{"date":1418,"open":1419,"high":1420,"low":1228,"close":1421,"change":1422,"percent_change":1196,"volume":1423,"transactions":9,"vwap":1421},"2026-03-11",62.99,63.92,62.43,-0.55,7244700,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-10",64.55,61.77,62.98,-1.67,-2.58,5535200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1122,"volume":1439,"transactions":9,"vwap":1437},"2026-03-09",66.010002,66.050003,63.89,64.65,-1.61,5306400,{"date":1441,"open":1442,"high":1443,"low":1426,"close":1444,"change":1445,"percent_change":42,"volume":1446,"transactions":9,"vwap":1444},"2026-03-06",65.11,66.39,66.26,0.48,4674000,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":141,"percent_change":106,"volume":1452,"transactions":9,"vwap":1451},"2026-03-05",64.77,66.98,65.78,7221000,{"date":1454,"open":1455,"high":1456,"low":1420,"close":1457,"change":136,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-04",64.17,65.46,65.12,1.21,6307200,{"date":1461,"open":1462,"high":421,"low":1462,"close":1463,"change":425,"percent_change":17,"volume":1464,"transactions":9,"vwap":1463},"2026-03-03",62.41,64.34,6422000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-02",63.16,64.16,62.91,63.5,-0.93,-1.44,4806800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1145,"percent_change":779,"volume":1480,"transactions":9,"vwap":1479},"2026-02-27",64.38,64.57,62.75,64.43,14152300,{"date":1482,"open":293,"high":1483,"low":293,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-26",65.080002,64.97,3.64,5.94,13186200,{"date":1489,"open":1490,"high":1403,"low":1258,"close":1491,"change":1391,"percent_change":434,"volume":1492,"transactions":9,"vwap":1491},"2026-02-25",61.46,61.33,11165100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1333,"change":1498,"percent_change":981,"volume":1499,"transactions":9,"vwap":1333},"2026-02-24",61.040001,62.7,60.16,-0.07,7776200,{"date":1501,"open":1502,"high":1503,"low":1256,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-23",64.25,64.54,61.13,-3.9,-6,10482300,{"date":1509,"open":1510,"high":1511,"low":1468,"close":1512,"change":1513,"percent_change":111,"volume":1514,"transactions":9,"vwap":1512},"2026-02-20",65.089996,66.089996,65.029999,0.04,9677900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-19",64.14,65.53,63.83,64.99,-1.82,-2.72,7258200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-18",64.95,67.14,64.32,66.81,1.63,2.5,6098300,{"date":1534,"open":1535,"high":1536,"low":315,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-17",66.75,67.34,65.18,-1.37,-2.06,11600700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":545,"volume":1548,"transactions":9,"vwap":1546},"2026-02-13",65.89,67.76,65.49,66.55,0.72,13054800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-12",70.41,70.58,65,65.83,-5.08,-7.16,17979300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-11",74.46,74.86,70.79,70.91,-3.66,-4.91,10223600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":838,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-10",74.4,75.76,73.77,74.57,-0.04,7022400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":847,"volume":1582,"transactions":9,"vwap":1580},"2026-02-09",75.69,76.13,74.059998,74.6,-2.48,5499600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-06",77.27,78.34,76.63,77.080002,0.24,0.31,4418000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1097,"volume":1599,"transactions":9,"vwap":1597},"2026-02-05",76.88,78.35,75.93,76.84,0.13,7528400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-04",73.11,78.050003,72.059998,76.71,2.21,2.97,11794600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-03",81.21,81.22,73.2,74.5,-8.41,-10.14,11398500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-02",81.96,83.74,81.95,82.91,0.85,1.04,4051200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":701,"percent_change":1167,"volume":1633,"transactions":9,"vwap":1632},"2026-01-30",81.97,82.39,81.43,82.059998,4608300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-29",83.42,84,81.64,82.45,-0.85,-1.02,4801400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":921,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-28",84.65,85.11,83.16,83.3,-1.59,4030800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1645,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1645},"2026-01-27",85.4,85.65,83.33,-0.96,-1.12,5049400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-26",85.41,85.93,84.76,85.61,1.43,1.7,3011100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-23",84.62,85.33,84.13,84.18,-0.43,-0.51,3779000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1252,"percent_change":1023,"volume":1683,"transactions":9,"vwap":1682},"2026-01-22",84.47,85.74,84.15,84.61,4076100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1606,"volume":1691,"transactions":9,"vwap":1689},"2026-01-21",82.89,84.78,82.84,84.029999,1.82,4396800,{"date":1693,"open":1694,"high":1673,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-20",83.88,82.029999,82.21,-2.53,-2.99,6287000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":956,"volume":1707,"transactions":9,"vwap":1705},"2026-01-16",85.099998,85.45,84.07,84.74,-0.08,10220600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-15",86.44,86.56,83.97,84.82,-1.88,-2.17,6120600,{"date":1718,"open":1719,"high":29,"low":1720,"close":1721,"change":1335,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-14",84.7,84.4,86.7,2.64,5301700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1679,"change":1182,"percent_change":1168,"volume":1729,"transactions":9,"vwap":1679},"2026-01-13",85.24,85.78,83.8,4526300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":838,"percent_change":1573,"volume":1736,"transactions":9,"vwap":1735},"2026-01-12",84.42,85.64,84.25,85.23,3759900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1675,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-09",85.76,86.17,84.92,85.26,-0.59,3235900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-08",83.55,85.94,83.51,85.77,1.66,1.97,3401400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1675,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-07",84.5,85.089996,83.87,84.11,-0.6,2989900,{"date":1763,"open":1611,"high":1764,"low":1611,"close":1670,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1670},"2026-01-06",84.84,2.99,3.66,4915100,{"date":1769,"open":1611,"high":1770,"low":1771,"close":1772,"change":156,"percent_change":1048,"volume":1773,"transactions":9,"vwap":1772},"2026-01-05",82.73,81,81.63,3569900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":360,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-02",82.99,83.29,80.52,81.28,-2.07,3219600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":921,"volume":1789,"transactions":9,"vwap":1787},"2025-12-31",84.14,84.44,82.93,83,-1.14,2501900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1784,"change":1295,"percent_change":224,"volume":1795,"transactions":9,"vwap":1784},"2025-12-30",84.54,84.85,84.089996,2723200,{"date":1797,"open":1671,"high":1750,"low":1798,"close":1799,"change":1159,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-29",84.91,85,-0.67,3657500,{"date":1803,"open":1804,"high":1805,"low":1799,"close":1806,"change":754,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-26",85.17,85.66,85.57,0.18,1612900,{"date":1810,"open":1799,"high":1811,"low":1812,"close":1813,"change":1589,"percent_change":234,"volume":1814,"transactions":9,"vwap":1813},"2025-12-24",85.5,84.89,85.42,1687900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":838,"percent_change":1573,"volume":1821,"transactions":9,"vwap":1820},"2025-12-23",85.050003,85.37,84.6,85.18,2586200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-22",85.22,85.44,84.69,85.21,-0.2,-0.23,3139700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1661,"change":1836,"percent_change":1752,"volume":1837,"transactions":9,"vwap":1661},"2025-12-19",83.59,86.94,83.54,1.65,17460700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1598,"percent_change":213,"volume":1844,"transactions":9,"vwap":1843},"2025-12-18",83.64,84.53,82.56,83.76,5767900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-17",83.65,84.87,83.31,83.63,0,8448800,{"date":1854,"open":1784,"high":1855,"low":1786,"close":1850,"change":1181,"percent_change":534,"volume":1856,"transactions":9,"vwap":1850},"2025-12-16",84.48,6023200,{"date":1858,"open":1679,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1598,"volume":1863,"transactions":9,"vwap":1861},"2025-12-15",84.71,81.84,84.050003,0.11,6501800,{"date":1865,"open":1866,"high":1689,"low":1867,"close":1868,"change":350,"percent_change":1246,"volume":1869,"transactions":9,"vwap":1868},"2025-12-12",83.96,83.089996,83.94,4405400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":202,"percent_change":1547,"volume":1876,"transactions":9,"vwap":1875},"2025-12-11",83.040001,84.24,82.42,83.82,4048100,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-10",79.43,83.56,83.22,2.27,2.8,5348200,{"date":1886,"open":1887,"high":1860,"low":1888,"close":1889,"change":1589,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-09",80.71,80.47,80.95,0.3,3439800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1887,"change":116,"percent_change":116,"volume":1897,"transactions":9,"vwap":1887},"2025-12-08",80.78,81.19,80.4,3512200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1373,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-05",79.97,81.15,79.48,80.72,0.65,3187300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1458,"volume":1913,"transactions":9,"vwap":1911},"2025-12-04",79.61,80.67,79.14,80.2,0.96,4481200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-03",77.73,79.53,77.5,79.24,1.55,2,3784500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-02",77.6,78.24,76.59,77.69,0.26,0.34,4292600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":603,"volume":1939,"transactions":9,"vwap":1937},"2025-12-01",77.45,78.45,77.29,77.43,-0.28,3265500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":141,"percent_change":465,"volume":1946,"transactions":9,"vwap":1945},"2025-11-28",77.099998,78,76.96,77.71,1689000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":202,"percent_change":136,"volume":1953,"transactions":9,"vwap":1952},"2025-11-26",76.67,77.31,76.48,77.050003,4471200,{"date":1955,"open":1956,"high":1949,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-25",75.23,75.21,76.45,1.53,2.04,5440000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-24",75.95,76.050003,74.75,74.92,-1.06,-1.4,6348700,{"date":1972,"open":1973,"high":1949,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-21",72.76,72.66,75.98,3.63,5.02,7973000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":111,"percent_change":1096,"volume":1985,"transactions":9,"vwap":1984},"2025-11-20",73.040001,73.34,71.69,72.35,4753900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":424,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-19",71.97,72.83,71.72,72.29,0.75,3802600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1252,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-18",70.94,71.98,70.45,71.75,0.81,4240700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1415,"volume":2009,"transactions":9,"vwap":2007},"2025-11-17",72.49,73.059998,71.099998,71.17,-1.45,3832100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1039,"percent_change":318,"volume":2016,"transactions":9,"vwap":2015},"2025-11-14",73.35,73.67,72.53,72.62,3058100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":604,"percent_change":1295,"volume":2023,"transactions":9,"vwap":2022},"2025-11-13",73.68,74.76,73.47,73.56,4342100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-12",73.58,74.45,73.27,74.2,1.07,1.46,4140300,{"date":2034,"open":2035,"high":2026,"low":2036,"close":2037,"change":126,"percent_change":1930,"volume":2038,"transactions":9,"vwap":2037},"2025-11-11",72.86,72.33,73.13,4126200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-10",73.59,74.11,72,72.88,-0.32,-0.44,4043300,{"date":2049,"open":2050,"high":2051,"low":2015,"close":1613,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1613},"2025-11-07",72.75,73.64,0.37,0.51,5345000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1989,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1989},"2025-11-06",74.77,75,71.8,-1.83,-2.45,4863500,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-05",72.74,74.91,74.66,1.85,2.54,6359600,{"date":2072,"open":2073,"high":2074,"low":2004,"close":2075,"change":1096,"percent_change":1862,"volume":2076,"transactions":9,"vwap":2075},"2025-11-04",72.71,73.89,72.81,6668700,{"date":2078,"open":2044,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":982,"volume":2083,"transactions":9,"vwap":2081},"2025-11-03",73.5,71.26,72.73,-0.15,5537700,{"date":2085,"open":2086,"high":2087,"low":2007,"close":2044,"change":1023,"percent_change":1912,"volume":2088,"transactions":9,"vwap":2044},"2025-10-31",71.95,73.41,5507200,{"date":2090,"open":1983,"high":2091,"low":2092,"close":2093,"change":564,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-30",73.14,70.81,72.19,0.7,7782900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1983,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1983},"2025-10-29",75.18,75.67,71.12,3.87,5.71,10753600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1829,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-28",67.83,68.4,67.42,67.82,-0.34,6160300,{"date":2113,"open":2114,"high":2115,"low":2108,"close":2116,"change":1224,"percent_change":234,"volume":2117,"transactions":9,"vwap":2116},"2025-10-27",67.86,68.19,68.050003,4201700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2114,"change":700,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2114},"2025-10-24",68.52,68.84,67.81,-0.25,4242000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":626,"percent_change":1195,"volume":2131,"transactions":9,"vwap":2130},"2025-10-23",68.33,68.38,67.11,68.029999,4770800,{"date":2133,"open":2134,"high":2135,"low":2127,"close":2136,"change":965,"percent_change":1760,"volume":2137,"transactions":9,"vwap":2136},"2025-10-22",68.74,69.43,68.36,3555900,{"date":2139,"open":2140,"high":2141,"low":1529,"close":2142,"change":515,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-21",66.83,68.99,68.77,3.1,3402600,{"date":2146,"open":2147,"high":2129,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-20",66.3,66.12,66.7,0.62,0.94,2350100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1137,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-17",65.58,66.27,65.33,66.080002,0.93,3416200,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":318,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-16",66.95,65.15,65.47,-1.92,4004400,{"date":2169,"open":2106,"high":2106,"low":2170,"close":1535,"change":1070,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1535},"2025-10-15",66.5,-0.77,2678600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2159,"percent_change":1006,"volume":2179,"transactions":9,"vwap":2178},"2025-10-14",65.8,67.69,65.6,67.27,4092300,{"date":2181,"open":2147,"high":1535,"low":2182,"close":2183,"change":424,"percent_change":1049,"volume":2184,"transactions":9,"vwap":2183},"2025-10-13",65.61,66.34,4062900,{"date":2186,"open":2142,"high":2187,"low":2188,"close":2175,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2175},"2025-10-10",69,65.76,-2.81,-4.1,3851500,{"date":2193,"open":2194,"high":2195,"low":2130,"close":2196,"change":351,"percent_change":1590,"volume":2197,"transactions":9,"vwap":2196},"2025-10-09",68.75,68.81,68.61,3366600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2107,"change":255,"percent_change":1399,"volume":2203,"transactions":9,"vwap":2107},"2025-10-08",68.32,68.58,67.59,3072700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1246,"percent_change":351,"volume":2210,"transactions":9,"vwap":2209},"2025-10-07",67.85,68.41,67.61,67.94,4351800,{"date":2212,"open":1544,"high":2213,"low":1527,"close":2214,"change":1246,"percent_change":351,"volume":2215,"transactions":9,"vwap":2214},"2025-10-06",68.22,67.8,3756100,{"date":2217,"open":2218,"high":2122,"low":2219,"close":2220,"change":141,"percent_change":929,"volume":2221,"transactions":9,"vwap":2220},"2025-10-03",67,66.79,67.66,2535100,{"date":2223,"open":2224,"high":2129,"low":2225,"close":2218,"change":740,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2218},"2025-10-02",66.48,66.24,0.71,2971200,{"date":2229,"open":2230,"high":2202,"low":2231,"close":2232,"change":1145,"percent_change":1259,"volume":2233,"transactions":9,"vwap":2232},"2025-10-01",66.8,65.75,66.53,4860600,{"date":2235,"open":2236,"high":2208,"low":2237,"close":2238,"change":116,"percent_change":116,"volume":2239,"transactions":9,"vwap":2238},"2025-09-30",66.91,66.61,67.07,4064400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":754,"volume":2247,"transactions":9,"vwap":2245},"2025-09-29",67.25,67.39,66.56,67.080002,0.1,3913800,{"date":2249,"open":2250,"high":2251,"low":2252,"close":1450,"change":1590,"percent_change":255,"volume":2253,"transactions":9,"vwap":1450},"2025-09-26",66.72,67.55,66.19,3177700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-25",68.13,68.28,66.23,66.67,-1.69,-2.47,4202500,{"date":2264,"open":2265,"high":2266,"low":2202,"close":2136,"change":1023,"percent_change":93,"volume":2267,"transactions":9,"vwap":2136},"2025-09-24",67.67,68.87,4706300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2265,"change":275,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2265},"2025-09-23",68,68.43,67.54,-0.72,3985900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1690,"volume":2282,"transactions":9,"vwap":2280},"2025-09-22",67.010002,68.73,66.74,68.16,1.22,6726000,{"date":2284,"open":1552,"high":1552,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-19",65.17,66.94,-3.32,-4.73,14575000,{"date":2291,"open":2292,"high":1551,"low":2293,"close":2294,"change":913,"percent_change":475,"volume":2295,"transactions":9,"vwap":2294},"2025-09-18",70.21,69.82,70.26,3750400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":465,"percent_change":391,"volume":1683,"transactions":9,"vwap":2301},"2025-09-17",69.48,70.99,69.31,70.029999,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1252,"percent_change":1624,"volume":2308,"transactions":9,"vwap":2307},"2025-09-16",68.83,69.39,68.46,69.17,3731600,{"date":2310,"open":2307,"high":2311,"low":2312,"close":2313,"change":223,"percent_change":535,"volume":2314,"transactions":9,"vwap":2313},"2025-09-15",69.34,67.91,68.59,4068600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2307,"change":1296,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2307},"2025-09-12",70.36,70.54,69.099998,-1.96,4099200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-11",69.44,70.62,69.019997,70.55,1.39,2.01,4319600,{"date":2332,"open":1552,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":864,"volume":2337,"transactions":9,"vwap":2335},"2025-09-10",70.78,68.89,69.16,-1.62,4308600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2333,"change":965,"percent_change":223,"volume":2343,"transactions":9,"vwap":2333},"2025-09-09",71.29,71.66,70.27,3572400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":938,"percent_change":878,"volume":2350,"transactions":9,"vwap":2349},"2025-09-08",71.71,71.77,69.72,71.19,5198800,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2052,"percent_change":1373,"volume":2357,"transactions":9,"vwap":2356},"2025-09-05",71.59,72.91,70.66,71.82,3981900,{"date":2359,"open":2356,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1070,"volume":2364,"transactions":9,"vwap":2362},"2025-09-04",71.84,70.37,71.45,-0.37,3575200,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2356,"change":1513,"percent_change":111,"volume":2370,"transactions":9,"vwap":2356},"2025-09-03",71.43,71.85,70.9,3186600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1167,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-02",71.42,72.38,71.3,71.78,-0.65,3268400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":476,"percent_change":163,"volume":2385,"transactions":9,"vwap":2384},"2025-08-29",71.56,72.36,71.5,72.25,2592400,{"date":2387,"open":2388,"high":2388,"low":2389,"close":1990,"change":1743,"percent_change":276,"volume":2390,"transactions":9,"vwap":1990},"2025-08-28",72.48,71.58,3330300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":855,"volume":2398,"transactions":9,"vwap":2396},"2025-08-27",71.73,72.41,71.46,72.31,0.63,3254300,{"date":2400,"open":2043,"high":1974,"low":2401,"close":2402,"change":1195,"percent_change":1800,"volume":2403,"transactions":9,"vwap":2402},"2025-08-26",71.57,71.68,4219800,{"date":2405,"open":2394,"high":2388,"low":2406,"close":2407,"change":982,"percent_change":731,"volume":2408,"transactions":9,"vwap":2407},"2025-08-25",71.37,72.16,3957300,{"date":2410,"open":2401,"high":2411,"low":2412,"close":2413,"change":1310,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-22",73.089996,71.38,72.37,1.81,3582600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":425,"volume":2423,"transactions":9,"vwap":2421},"2025-08-21",70.18,71.15,69.84,71.080002,0.59,2197400,{"date":2425,"open":2426,"high":2427,"low":1998,"close":2428,"change":2363,"percent_change":1070,"volume":2429,"transactions":9,"vwap":2428},"2025-08-20",70.92,71.7,70.49,3492900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1087,"volume":2437,"transactions":9,"vwap":2435},"2025-08-19",70.38,71.27,70.089996,70.86,0.76,3039000,{"date":2439,"open":2440,"high":2428,"low":2441,"close":2442,"change":2246,"percent_change":1246,"volume":2443,"transactions":9,"vwap":2442},"2025-08-18",69.56,69.45,70.099998,2339300,{"date":2445,"open":2446,"high":2418,"low":2447,"close":2448,"change":2397,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-15",69.6,69.35,70,0.91,3538800,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-14",70.07,70.22,69.23,69.37,-1.05,-1.49,2885700,{"date":2461,"open":2462,"high":2463,"low":2121,"close":2464,"change":1836,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-08-13",69.07,70.48,70.42,2.4,6890000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2142,"change":2472,"percent_change":1422,"volume":2473,"transactions":9,"vwap":2142},"2025-08-12",69.2,69.68,67.95,-0.38,6105900,{"date":2475,"open":2446,"high":2463,"low":2266,"close":2476,"change":1674,"percent_change":813,"volume":2477,"transactions":9,"vwap":2476},"2025-08-11",69.15,4547900,{"date":2479,"open":2480,"high":2481,"low":2334,"close":2482,"change":255,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-08",69.18,69.9,69.58,0.67,2770900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-07",71.31,71.87,68.76,69.12,-1.77,-2.5,5065600,{"date":2495,"open":2496,"high":2006,"low":2497,"close":2498,"change":929,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-08-06",70.29,69.83,70.89,1.42,4801000,{"date":2502,"open":2080,"high":2412,"low":2503,"close":2481,"change":2504,"percent_change":780,"volume":2505,"transactions":9,"vwap":2481},"2025-08-05",69.76,-1.36,5369000,{"date":2507,"open":2100,"high":2347,"low":2508,"close":2080,"change":2483,"percent_change":486,"volume":2509,"transactions":9,"vwap":2080},"2025-08-04",70.88,5344700,{"date":2511,"open":2395,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":990,"volume":2516,"transactions":9,"vwap":2514},"2025-08-01",72.27,70.010002,70.59,-1.17,5356600,{"date":2518,"open":2519,"high":2058,"low":2520,"close":2521,"change":2491,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-31",73.36,71.49,71.76,-2.41,10133400,{"date":2525,"open":2058,"high":2526,"low":1602,"close":2527,"change":1296,"percent_change":414,"volume":2528,"transactions":9,"vwap":2527},"2025-07-30",75.74,73.53,5283500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2066,"change":1675,"percent_change":556,"volume":2534,"transactions":9,"vwap":2066},"2025-07-29",75.79,75.97,74.84,5895800,{"date":2536,"open":1949,"high":2537,"low":2538,"close":2539,"change":1414,"percent_change":990,"volume":2540,"transactions":9,"vwap":2539},"2025-07-28",76.8,75.27,75.42,3184300,{"date":2542,"open":2543,"high":2543,"low":2544,"close":1949,"change":2545,"percent_change":1706,"volume":2546,"transactions":9,"vwap":1949},"2025-07-25",76.92,76.059998,-0.06,2550000,{"date":2548,"open":2543,"high":2543,"low":2549,"close":2550,"change":2551,"percent_change":1760,"volume":2552,"transactions":9,"vwap":2550},"2025-07-24",75.66,76.73,-0.46,4499200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2053,"volume":2560,"transactions":9,"vwap":2558},"2025-07-23",77,77.58,76.87,77.19,0.39,2508700,{"date":2562,"open":2549,"high":2563,"low":2564,"close":2537,"change":466,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2537},"2025-07-22",76.9,75.39,1.83,2738800,{"date":2568,"open":2544,"high":2569,"low":2570,"close":2539,"change":1130,"percent_change":2110,"volume":2571,"transactions":9,"vwap":2539},"2025-07-21",76.11,75.33,1973500,{"date":2573,"open":2555,"high":2555,"low":2574,"close":2575,"change":350,"percent_change":213,"volume":2576,"transactions":9,"vwap":2575},"2025-07-18",75.19,75.68,4901700,{"date":2578,"open":2579,"high":2580,"low":2020,"close":2581,"change":42,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-17",75.49,75.59,75.56,0.98,3831000,{"date":2585,"open":1560,"high":2586,"low":2587,"close":2588,"change":1373,"percent_change":2094,"volume":2589,"transactions":9,"vwap":2588},"2025-07-16",75.050003,73.96,74.83,2939300,{"date":2591,"open":2539,"high":2592,"low":2593,"close":2594,"change":77,"percent_change":307,"volume":2595,"transactions":9,"vwap":2594},"2025-07-15",75.78,74.29,74.31,2481700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2564,"change":296,"percent_change":1513,"volume":2601,"transactions":9,"vwap":2564},"2025-07-14",75.31,75.89,74.89,2598100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1538,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-07-11",76.19,76.51,75.29,75.36,-1.79,2673300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2550,"change":847,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2550},"2025-07-10",79.26,79.44,76.41,-4.03,4752200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1182,"percent_change":1039,"volume":2623,"transactions":9,"vwap":2622},"2025-07-09",80.9,81.040001,79.4,79.95,1935900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":1887,"change":126,"percent_change":1590,"volume":2629,"transactions":9,"vwap":1887},"2025-07-08",80.65,81.47,80.35,1965800,{"date":2631,"open":2632,"high":2633,"low":1911,"close":2634,"change":1070,"percent_change":604,"volume":2635,"transactions":9,"vwap":2634},"2025-07-07",80.93,81.61,80.46,2091300,{"date":2637,"open":2634,"high":2638,"low":2639,"close":2640,"change":42,"percent_change":2449,"volume":2641,"transactions":9,"vwap":2640},"2025-07-03",81.32,80.019997,80.98,1777100,{"date":2643,"open":2644,"high":127,"low":2645,"close":2646,"change":973,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-07-02",80.3,79.31,80.25,-0.24,3594600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":85,"volume":2656,"transactions":9,"vwap":2654},"2025-07-01",78.029999,80.79,77.88,80.44,2.41,4900500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2651,"change":563,"percent_change":2052,"volume":2662,"transactions":9,"vwap":2651},"2025-06-30",77.79,78.32,77.56,2704700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":754,"percent_change":1224,"volume":2669,"transactions":9,"vwap":2668},"2025-06-27",77.59,78.2,76.89,77.74,3968900,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2665,"change":1137,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2665},"2025-06-26",77.39,77.95,77.13,0.79,2957000,{"date":2678,"open":2679,"high":2680,"low":2537,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-06-25",77.82,78.089996,76.98,-0.61,-0.79,2314200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2665,"change":2690,"percent_change":121,"volume":2691,"transactions":9,"vwap":2665},"2025-06-24",77.35,77.72,76.79,0.87,4588500,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":1751,"volume":2699,"transactions":9,"vwap":2697},"2025-06-23",75.8,76.78,75.41,76.72,1.25,4741200,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-06-20",79.19,75.25,75.47,-3.67,-4.64,11686500,{"date":2709,"open":2710,"high":2711,"low":2712,"close":1910,"change":1159,"percent_change":2273,"volume":2713,"transactions":9,"vwap":1910},"2025-06-18",79.85,79.91,78.85,2915800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2046,"percent_change":1422,"volume":2720,"transactions":9,"vwap":2719},"2025-06-17",79.88,80.6,79.55,79.71,2798600,{"date":2722,"open":2723,"high":2646,"low":2723,"close":2724,"change":872,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-06-16",79.35,80.15,1.52,5398500,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":796,"percent_change":1714,"volume":2733,"transactions":9,"vwap":2732},"2025-06-13",79.76,80.010002,78.76,78.95,2469100,{"date":2735,"open":2736,"high":2737,"low":2622,"close":2634,"change":973,"percent_change":2647,"volume":2738,"transactions":9,"vwap":2634},"2025-06-12",80.23,80.75,1930200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2626,"change":555,"percent_change":275,"volume":2744,"transactions":9,"vwap":2626},"2025-06-11",81.27,81.49,80.37,2763700,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2749,"change":1252,"percent_change":1547,"volume":2750,"transactions":9,"vwap":2749},"2025-06-10",80.61,81.51,81.050003,1851500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":1888,"change":1224,"percent_change":1589,"volume":2756,"transactions":9,"vwap":1888},"2025-06-09",80.28,81.029999,80.11,2385800,{"date":2758,"open":2759,"high":1888,"low":2760,"close":2753,"change":1912,"percent_change":1458,"volume":2761,"transactions":9,"vwap":2753},"2025-06-06",80.029999,79.77,2510400,{"date":2763,"open":2764,"high":2753,"low":2765,"close":2766,"change":1181,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-06-05",80.07,79.099998,79.32,-0.53,3195200,{"date":2770,"open":2644,"high":2771,"low":2772,"close":2772,"change":223,"percent_change":2273,"volume":2773,"transactions":9,"vwap":2772},"2025-06-04",80.68,79.74,2106900,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":297,"percent_change":111,"volume":2780,"transactions":9,"vwap":2779},"2025-06-03",80.27,80.66,79.94,80.32,3873900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2776,"change":2273,"percent_change":1168,"volume":2786,"transactions":9,"vwap":2776},"2025-06-02",80.24,80.33,79.47,3201900,{"date":2788,"open":2784,"high":2789,"low":2790,"close":2791,"change":1930,"percent_change":1062,"volume":2792,"transactions":9,"vwap":2791},"2025-05-30",81.23,79.9,80.99,9241300,{"date":2794,"open":2795,"high":1771,"low":2711,"close":2626,"change":1224,"percent_change":1589,"volume":2796,"transactions":9,"vwap":2626},"2025-05-29",80.82,2837200,{"date":2798,"open":2799,"high":2640,"low":2800,"close":2634,"change":625,"percent_change":964,"volume":2801,"transactions":9,"vwap":2634},"2025-05-28",80.64,80.19,2445200,{"date":2803,"open":2804,"high":2795,"low":1902,"close":2799,"change":2725,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2799},"2025-05-27",80.050003,1.92,2752700,{"date":2808,"open":2809,"high":2785,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-05-23",78.92,78.48,79.12,-0.78,-0.98,2243100,{"date":2816,"open":2716,"high":1909,"low":2817,"close":2790,"change":956,"percent_change":981,"volume":2818,"transactions":9,"vwap":2790},"2025-05-22",79.25,2917500,{"date":2820,"open":2821,"high":2822,"low":2790,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-21",80.41,81.24,79.99,-1,-1.23,3562100,{"date":2828,"open":2829,"high":1772,"low":2771,"close":2791,"change":223,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2791},"2025-05-20",81.37,-0.71,2790000,{"date":2833,"open":2834,"high":2835,"low":2736,"close":2836,"change":1598,"percent_change":213,"volume":2837,"transactions":9,"vwap":2836},"2025-05-19",80.88,81.92,81.57,2585200,{"date":2839,"open":1888,"high":2840,"low":2841,"close":2842,"change":1096,"percent_change":2246,"volume":2843,"transactions":9,"vwap":2842},"2025-05-16",81.5,79.52,81.44,5603600,{"date":2845,"open":2779,"high":2846,"low":2730,"close":2847,"change":50,"percent_change":391,"volume":2848,"transactions":9,"vwap":2847},"2025-05-15",81.78,81.36,2911800,{"date":2850,"open":2851,"high":2852,"low":2724,"close":2853,"change":2854,"percent_change":1657,"volume":2855,"transactions":9,"vwap":2853},"2025-05-14",80.87,81.059998,80.36,-0.91,2504400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2741,"change":1145,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2741},"2025-05-13",81.82,82.040001,81.080002,-0.66,2731900,{"date":2864,"open":2842,"high":2865,"low":2717,"close":2866,"change":1722,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-12",81.89,81.81,3.33,3264000,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1573,"percent_change":955,"volume":2875,"transactions":9,"vwap":2874},"2025-05-09",79.29,79.75,78.98,79.17,3665800,{"date":2877,"open":2878,"high":2759,"low":2660,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-05-08",78.55,79.21,1.28,1.64,2870500,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":563,"percent_change":2052,"volume":2889,"transactions":9,"vwap":2888},"2025-05-07",77.75,78.37,77.23,77.93,3683000,{"date":2891,"open":2892,"high":1926,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-05-06",77.12,76.75,77.64,-0.27,-0.35,2491900,{"date":2899,"open":2900,"high":2901,"low":2687,"close":2902,"change":351,"percent_change":1391,"volume":2903,"transactions":9,"vwap":2902},"2025-05-05",77.37,78.75,77.91,3028500,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-05-02",76.29,77.84,76.089996,77.7,2.47,3.28,5330500,{"date":2914,"open":1605,"high":2915,"low":2916,"close":1956,"change":1751,"percent_change":2917,"volume":2918,"transactions":9,"vwap":1956},"2025-05-01",77.47,75.15,2.26,7356500,{"date":2920,"open":2921,"high":2922,"low":2059,"close":2923,"change":234,"percent_change":151,"volume":2924,"transactions":9,"vwap":2923},"2025-04-30",72.56,73.75,73.57,4769100,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2226,"percent_change":2582,"volume":2931,"transactions":9,"vwap":2930},"2025-04-29",72.11,73.83,71.86,73.29,3471100,{"date":2933,"open":1604,"high":1982,"low":1990,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-04-28",72.58,0.41,0.57,3363900,{"date":2939,"open":2940,"high":2941,"low":2383,"close":2942,"change":297,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-04-25",71.83,72.47,72.17,0.07,2906600,{"date":2946,"open":2947,"high":2036,"low":2948,"close":2949,"change":545,"percent_change":1959,"volume":2950,"transactions":9,"vwap":2949},"2025-04-24",70.72,70.69,72.12,4130300,{"date":2952,"open":2953,"high":2035,"low":2947,"close":2954,"change":1024,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-04-23",71.33,71.029999,1.86,4969900,{"date":183,"open":2958,"high":2293,"low":2959,"close":2960,"change":136,"percent_change":121,"volume":2961,"transactions":9,"vwap":2960},68.95,68.69,69.73,2881000]