[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DXCM":3,"homepage-market-summary":30,"stock-historical-DXCM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DXCM","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},"DexCom, Inc.","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","DexCom designs and commercializes continuous glucose monitoring systems for diabetic patients. CGM systems serve as an alternative to the traditional blood glucose meter process, and the company is evolving its CGM systems to provide integration with insulin pumps from Insulet and Tandem for automatic insulin delivery. DexCom's CGMs are available through medical equipment distributors as well as retail pharmacies.","11,100","San Diego, CA",false,{"close":16,"open":17,"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},85.36,86.665,84.8,86.23,-0.87,-1.01,2162925.775696,40059,85.3931,92.59,54.11,5245707.136561988,81.2,5401,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},4927556,1798557984.140497,28.69,"2025-04-22",[181,182,192,203,214,224,235,246,257,267,278,289,300,309,319,330,341,352,363,373,384,394,405,415,426,437,448,458,468,477,488,498,509,520,531,540,548,558,568,578,589,599,609,619,630,641,652,663,674,684,695,706,716,727,738,746,755,762,771,780,789,798,806,814,822,829,838,846,855,864,872,881,888,897,906,915,923,931,938,946,955,963,972,980,988,995,1003,1008,1014,1022,1030,1038,1046,1053,1062,1071,1080,1089,1097,1106,1115,1123,1131,1139,1146,1154,1162,1171,1178,1186,1193,1200,1207,1216,1225,1233,1240,1247,1255,1262,1270,1278,1287,1294,1303,1311,1319,1326,1334,1341,1347,1355,1362,1368,1375,1382,1390,1399,1406,1414,1423,1431,1438,1443,1451,1458,1466,1474,1480,1486,1490,1495,1503,1509,1515,1521,1527,1534,1541,1549,1557,1565,1570,1577,1584,1593,1600,1607,1613,1620,1626,1632,1638,1644,1650,1654,1662,1671,1677,1685,1694,1703,1710,1716,1723,1731,1738,1743,1750,1758,1764,1773,1780,1788,1795,1800,1808,1816,1821,1829,1834,1841,1850,1856,1864,1871,1878,1884,1891,1896,1903,1910,1917,1922,1929,1937,1945,1953,1961,1970,1977,1985,1990,1998,2006,2014,2022,2030,2037,2044,2051,2059,2067,2073,2079,2086,2092,2096,2100,2107,2112,2118,2124,2130,2138,2142,2150,2155,2163,2169,2174,2180,2186,2193,2198,2206,2211,2218,2224,2228,2236,2244,2252,2261,2269,2275,2282,2290,2297,2303,2312,2319,2327,2335,2340,2346,2352,2358,2363,2371,2379,2387,2395,2402,2409,2415,2422,2429,2438,2445,2452,2459,2464,2472,2479,2487,2495,2501,2507,2512,2520,2526,2535,2544,2552,2558,2566,2572,2578,2586,2593,2600,2608,2615,2623,2629,2636,2644,2652,2660,2666,2674,2683,2689,2695,2703,2711,2717,2724,2731,2739,2745,2752,2759,2764,2771,2776,2783,2790,2797,2801,2805,2811,2818,2823,2826,2832,2838,2845,2852,2860,2865,2871,2876,2884,2891,2899,2907,2913,2916,2921,2926,2931,2937,2943],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",86.46,87.7,85.805,-0.06,-0.07,3034750.124777,42495,86.4804,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",86.21,86.75,85.255,86.29,-0.35,-0.4,3474452.959297,47845,86.1954,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",86.63,87.03,85.24,86.64,-0.04,-0.05,3121839.626428,45151,86.2964,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":107,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",86.87,87.34,85.27,86.68,0.07,3411255.319847,54292,86.5721,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",87.38,87.64,86.36,86.62,-0.85,-0.97,1891023.721044,34959,86.8599,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",87.675,88,86.88,87.47,-0.26,-0.3,2142004.470601,38902,87.4846,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",89.5,90.045,87.36,87.73,-1.8,-2.01,3668626.018405,44547,88.0071,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":127,"volume":264,"transactions":265,"vwap":266},"2026-09-22",89.12,90.385,88.18,89.53,0.36,7296092.631716,57369,89.548,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",88.83,89.68,88.33,89.17,-0.18,-0.2,3515967.458694,44457,89.0643,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",87.825,89.92,87.39,89.35,1.42,1.61,14576638.19961,64897,89.2154,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",87.54,88.26,87.17,87.93,0.59,0.68,2823992.419781,42048,87.8361,{"date":301,"open":302,"high":303,"low":302,"close":217,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",86.05,88.79,0.89,1.03,3617182.267726,47102,87.6548,{"date":310,"open":311,"high":250,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",84.04,83.255,86.45,1.77,2.09,5930425.414589,58791,86.2561,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",83.92,84.98,83.76,84.68,1.65,1.99,2449684.270522,42722,84.4703,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",84.65,85.815,82.83,83.03,-1.48,-1.75,2547409.699577,41206,83.3649,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",83.27,84.815,82.29,84.51,0.63,0.75,3540992.895385,48537,84.2508,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",83.93,85.16,82.795,83.88,-0.65,-0.77,4177529.141319,54161,84.071,{"date":364,"open":365,"high":195,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",86.59,84.24,84.53,-3.37,-3.83,8224259.903343,81565,84.8059,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",88.78,89,87.65,87.9,-1.81,-2.02,2361537.219001,44482,88.0741,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",89.73,91,89.05,89.71,0.02,1677939.470221,30373,89.6437,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",90.03,91.9,89.5425,89.69,-0.45,-0.5,1793109.656098,33111,90.0744,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":21,"volume":412,"transactions":413,"vwap":414},"2026-09-01",90.83,92.335,89.91,90.14,-0.92,2147495.098654,36243,90.477,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",90,91.18,89.09,91.06,0.24,0.26,3002252.52056,31853,90.7811,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",89.805,90.84,88.825,90.82,1.53,1.71,2546957.551918,40111,90.5036,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",88.37,90.43,87.6,89.29,0.33,0.37,3026636.300243,37032,89.5889,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":274,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",88.17,89.76,87.51,88.96,-0.22,3822845.275845,46078,88.9239,{"date":459,"open":460,"high":461,"low":375,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",90.731,91.14,89.16,-1.9,-2.09,4105930.29788,46393,89.9184,{"date":469,"open":470,"high":25,"low":471,"close":420,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",92.3,91.03,-1.28,-1.39,4451431.639074,52377,91.3778,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",89.605,92.56,89.1964,92.34,2.12,2.35,3481760.891935,43816,91.6827,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":147,"volume":495,"transactions":496,"vwap":497},"2026-08-20",89.42,91.385,89.275,90.22,0.34,5076525.401876,62163,90.375,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",90.3,91.915,89.235,89.88,0.28,0.31,8628416.116652,77164,90.0467,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",89.49,91.4999,88.98,89.6,0.84,0.95,3353214.493901,56034,90.2381,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",89.34,89.9,88.145,88.76,-0.99,-1.1,3570559.386049,41703,88.7711,{"date":532,"open":533,"high":533,"low":490,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",91.96,89.75,-1.73,-1.89,3844314.353743,44689,90.1129,{"date":541,"open":431,"high":542,"low":543,"close":544,"change":296,"percent_change":348,"volume":545,"transactions":546,"vwap":547},"2026-08-13",91.62,90.15,91.48,4660810.663062,49303,91.1446,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":284,"volume":555,"transactions":556,"vwap":557},"2026-08-12",89.04,91.04,88.265,90.8,1.27,5290281.532255,64698,89.9568,{"date":559,"open":560,"high":561,"low":562,"close":262,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",87.59,89.555,87.055,1.88,2.14,5865822.280585,58147,88.9066,{"date":569,"open":570,"high":571,"low":572,"close":377,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",84.81,88.175,84.525,2.9,3.42,7798767.325795,65329,87.4296,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",82.49,85.055,82.09,84.75,1.73,2.08,4579535.267965,55350,84.2267,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":263,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",82.91,83.69,82.4699,83.02,0.44,3790683.542246,53022,82.9946,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",86.47,82.3,82.66,-4.28,-4.92,5780510.616939,73780,83.1412,{"date":610,"open":611,"high":612,"low":194,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",87.14,87.85,86.94,-0.37,-0.42,5955159.096403,62530,86.9796,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",85.25,87.63,83.5,87.31,3.86,4.63,9029677.236288,99338,86.6513,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",79.88,84.7,79.5,83.45,8.91,11.95,11930900.713425,131394,82.9291,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",73.93,74.87,73.24,74.54,-0.6,-0.8,5362735.05931,78171,74.0626,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",74.42,76.085,73.445,75.14,0.29,0.39,6231274.4914,65765,75.2646,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",74.565,76.09,74.09,74.85,1.48,2.02,4070934.50904,61916,75.2196,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",72,74.59,73.37,1.83,2.56,4992942.302277,61438,73.5449,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",71.05,71.85,69.79,71.54,1.06,1.5,2782843.509912,43896,71.3617,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",71.08,71.43,70.28,70.48,-0.95,-1.33,3204161.415196,48046,70.5818,{"date":707,"open":708,"high":709,"low":710,"close":698,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",75.04,75.29,70.73,-3.32,-4.44,3870980.821017,53580,71.9231,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",76.12,76.95,74.085,74.75,-0.94,-1.24,3962310.079171,48822,74.8232,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",76.6,77.085,75.66,75.69,-0.96,-1.25,3188475.686204,42236,76.1107,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":702,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-17",77.86,78.010002,75.95,76.65,-1.71,5053900,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",73.62,79.15,73.12,77.98,5.25,7.22,6640100,{"date":756,"open":654,"high":757,"low":758,"close":759,"change":473,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-15",75.13,72.080002,72.73,-1.88,4160800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",75.089996,75.43,73.16,74.12,-2.23,-2.92,4002900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",75.56,76.42,74.58,76.35,1.39,1.85,3554000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",73.33,75.57,73.31,74.96,1.94,2.66,3856800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",73.74,73.78,71.25,73.019997,-1.04,-1.4,4164000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":53,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-08",73.32,74.39,72.33,74.059998,0.67,5338800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":60,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-07",73.85,73.97,72.07,73.57,1.64,5569100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":117,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-06",71.3,72.77,69.74,72.38,1.59,4621500,{"date":823,"open":824,"high":825,"low":824,"close":793,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":793},"2026-07-02",69.14,71.57,2.39,3.47,3299000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",68.16,69.66,67.87,68.86,1.51,2.24,4793600,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",70.96,67.3,67.35,-2.63,-3.76,4300600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",69.67,71.059998,69.46,69.98,-0.16,-0.23,3978700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",68.44,70.38,68.28,70.14,1.49,2.17,6872400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":527,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-25",69.88,70.79,68.58,68.65,-1.58,4111600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",69,71.089996,68.92,69.75,0.83,1.2,3832000,{"date":882,"open":883,"high":884,"low":885,"close":876,"change":886,"percent_change":454,"volume":887,"transactions":9,"vwap":876},"2026-06-23",70.24,70.27,68.72,-0.15,6347300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",71.89,71.92,68.55,69.07,-3.4,-4.69,5570700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",72.61,73.69,71.6,72.47,1.24,1.74,8571700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",73.14,74.26,70.9,71.23,-1.93,-2.64,4431000,{"date":916,"open":917,"high":918,"low":919,"close":766,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":766},"2026-06-16",74.35,74.66,73.07,-1.06,-1.43,3058200,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",75.7,73.53,74.22,-1.15,-1.53,5388500,{"date":932,"open":783,"high":933,"low":926,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",76.25,75.37,0.12,0.16,4773800,{"date":939,"open":668,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",76.029999,74.040001,75.25,0.48,0.64,6607300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",78.82,78.91,74.64,74.77,-3.42,-4.37,5038100,{"date":956,"open":957,"high":948,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",77.48,76.5,78.19,1.57,2.05,5424000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",73.91,78.52,73,76.62,3.76,5.16,7571700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":444,"volume":979,"transactions":9,"vwap":977},"2026-06-05",73.47,75.44,72.52,72.86,0.27,4859300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":273,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-04",74.13,74.92,71.53,72.59,-0.25,6370200,{"date":989,"open":967,"high":990,"low":991,"close":817,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":817},"2026-06-03",73.25,71.95,-0.68,-0.93,4052800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":463,"volume":1002,"transactions":9,"vwap":1000},"2026-06-02",74.3,74.36,72.57,73.45,-1.42,3751600,{"date":1004,"open":1005,"high":776,"low":1006,"close":644,"change":117,"percent_change":432,"volume":1007,"transactions":9,"vwap":644},"2026-06-01",73.49,72.5,6140900,{"date":1009,"open":1010,"high":1011,"low":1006,"close":791,"change":1012,"percent_change":786,"volume":1013,"transactions":9,"vwap":791},"2026-05-29",72.89,73.83,1.4,9260400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":585,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-28",70.11,72.76,69.6,72.34,2.96,5617300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":337,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-27",72.53,72.65,69.92,70.26,-2.43,5863100,{"date":1031,"open":1032,"high":1033,"low":860,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",72.019997,73.099998,72.010002,-0.09,-0.12,5311900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":504,"volume":1045,"transactions":9,"vwap":1043},"2026-05-22",71.9,73.050003,71.31,72.099998,0.2,6727000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1040,"change":1051,"percent_change":944,"volume":1052,"transactions":9,"vwap":1040},"2026-05-21",71.5,72.27,70.18,0.46,9081100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",66.71,71.48,66.3,71.44,4.49,6.71,11248200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",65.28,67.75,64.47,66.95,1.86,2.86,11300900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-18",61.79,65.17,61.54,65.089996,3.46,5.61,13510500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",59.91,63.19,59.46,61.63,3.81,6.59,11133400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":472,"volume":1096,"transactions":9,"vwap":1094},"2026-05-14",59.02,59.56,57.66,57.82,-0.75,4318100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-13",60.45,61.36,58.53,58.57,-2.57,-4.2,7032800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-12",60.14,61.46,59.65,61.14,1.81,3.05,6099600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":472,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-11",60.34,60.59,58.43,59.33,-2.11,5272200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":242,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-08",60.91,61.37,60.13,60.61,-0.49,4217600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1125,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1125},"2026-05-07",60.36,61.55,60.35,0.55,0.91,5080800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1133,"change":1144,"percent_change":669,"volume":1145,"transactions":9,"vwap":1133},"2026-05-06",59.71,61.080002,58.7,0.88,5905300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":993,"volume":1153,"transactions":9,"vwap":1151},"2026-05-05",60.54,61,58.98,59.48,-0.56,5528300,{"date":1155,"open":1156,"high":1085,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-04",61.61,59.17,60.040001,-1.31,-2.14,5492800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-01",60.99,62.85,59.7,61.35,1.8,3.02,10563000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":326,"percent_change":1077,"volume":1177,"transactions":9,"vwap":1176},"2026-04-30",57.88,59.64,57.58,59.55,5343300,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-29",58.95,56.72,57.56,-1.76,-2.97,6558800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":464,"percent_change":894,"volume":1192,"transactions":9,"vwap":1191},"2026-04-28",61.68,62.44,59.09,59.32,5590700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":852,"percent_change":241,"volume":1199,"transactions":9,"vwap":1198},"2026-04-27",61.12,62.080002,61.040001,61.41,3376900,{"date":1201,"open":1202,"high":1203,"low":1117,"close":1204,"change":1205,"percent_change":252,"volume":1206,"transactions":9,"vwap":1204},"2026-04-24",62.67,62.9,61.57,-1.13,3599900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-23",63.09,63.78,61.9,62.7,-0.71,-1.12,2505600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-22",63.16,63.87,62.51,63.41,0.81,1.29,2680700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":380,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-21",64.87,65,62.41,62.6,-3.13,4354800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":944,"percent_change":46,"volume":1239,"transactions":9,"vwap":1238},"2026-04-20",63.57,65.29,63.34,64.62,3766900,{"date":1241,"open":1242,"high":1243,"low":1211,"close":1244,"change":1245,"percent_change":1059,"volume":1246,"transactions":9,"vwap":1244},"2026-04-17",62.43,64.089996,63.98,2.75,7831100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":401,"volume":1254,"transactions":9,"vwap":1252},"2026-04-16",61.29,63.89,60.82,61.23,-0.31,5747300,{"date":1256,"open":1257,"high":1258,"low":1126,"close":1075,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1075},"2026-04-15",63.040001,63.88,-1.41,-2.24,5682900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":128,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":128},"2026-04-14",62.69,63.7,62,-0.17,-0.27,4730400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1259,"volume":1277,"transactions":9,"vwap":1275},"2026-04-13",63.99,64.029999,61.64,63.12,-0.9,5701400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-10",65.9,66.14,63.61,64.019997,-1.66,-2.53,2107100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1036,"percent_change":273,"volume":1293,"transactions":9,"vwap":1292},"2026-04-09",65.39,66.44,64.4,65.68,3762700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-08",65.010002,65.87,64.86,65.8,2.69,4.26,2807900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":852,"volume":1310,"transactions":9,"vwap":1308},"2026-04-07",63.099998,64.28,62.58,63.11,-0.1,3870000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":820,"volume":1318,"transactions":9,"vwap":1316},"2026-04-06",62.22,63.3,62.099998,63.21,0.99,3192200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1313,"change":886,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1313},"2026-04-02",61.6,62.86,60.57,-0.24,2407300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":992,"volume":1333,"transactions":9,"vwap":1331},"2026-04-01",62.8,63.67,61.91,62.37,-0.43,3530100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1328,"change":67,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1328},"2026-03-31",62.77,63.68,61.96,1.45,3977600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1211,"change":198,"percent_change":1152,"volume":1346,"transactions":9,"vwap":1211},"2026-03-30",62.35,63.25,61.62,3991400,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-27",65.91,61.99,62.25,-3.84,-5.81,4310200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1095,"percent_change":1214,"volume":1361,"transactions":9,"vwap":1360},"2026-03-26",66.84,67.93,65.99,66.089996,2160700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1357,"change":421,"percent_change":263,"volume":1367,"transactions":9,"vwap":1357},"2026-03-25",67.22,68.089996,65.54,2941000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":137,"percent_change":46,"volume":1374,"transactions":9,"vwap":1373},"2026-03-24",66.31,66.94,65.099998,66.6,3843500,{"date":1376,"open":1377,"high":1378,"low":1280,"close":1379,"change":21,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-23",68.099998,68.21,65.94,-1.51,3662000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1067,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1067},"2026-03-20",67.42,67.91,66,-0.32,-0.48,8047200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-19",67.98,68.76,67.099998,67.27,-0.39,-0.58,3744600,{"date":1400,"open":1401,"high":1402,"low":1055,"close":1403,"change":494,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-18",66.72,68.050003,67.66,0.51,3986900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":669,"volume":1413,"transactions":9,"vwap":1411},"2026-03-17",67.11,68.69,66.99,67.32,0.98,5158900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-16",64.85,66.81,64.6,66.34,2.1,3.27,4922100,{"date":1424,"open":1064,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-13",65.78,63.82,64.24,-1.02,-1.56,4076000,{"date":1432,"open":1433,"high":1434,"low":1074,"close":1435,"change":1436,"percent_change":870,"volume":1437,"transactions":9,"vwap":1435},"2026-03-12",65.65,66.79,65.26,-1.05,5287800,{"date":1439,"open":1408,"high":1392,"low":1440,"close":1370,"change":336,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1370},"2026-03-11",65.79,-2.18,4027400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":701,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-10",68.6,68.75,66.74,67.79,-1.38,2521400,{"date":1452,"open":1453,"high":1454,"low":1386,"close":1455,"change":944,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-09",67.019997,68.94,68.74,0.94,4072500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1377,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1377},"2026-03-06",69.72,69.86,67.64,-2.59,-3.66,3930500,{"date":1467,"open":1468,"high":1017,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-05",72.36,70.44,70.69,-2.21,-3.03,5099500,{"date":1475,"open":1476,"high":811,"low":1477,"close":1478,"change":273,"percent_change":986,"volume":1479,"transactions":9,"vwap":1478},"2026-03-04",73.029999,71.099998,72.9,4340700,{"date":1481,"open":902,"high":926,"low":1482,"close":1483,"change":1484,"percent_change":701,"volume":1485,"transactions":9,"vwap":1483},"2026-03-03",72.25,73.080002,-0.7,2380700,{"date":1487,"open":1488,"high":965,"low":825,"close":792,"change":152,"percent_change":943,"volume":1489,"transactions":9,"vwap":792},"2026-03-02",72.37,3699400,{"date":1491,"open":1492,"high":917,"low":1476,"close":1493,"change":701,"percent_change":472,"volume":1494,"transactions":9,"vwap":1493},"2026-02-27",73.58,73.43,5454000,{"date":1496,"open":1000,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-26",74.43,72.83,74.38,1.22,1.67,2883600,{"date":1504,"open":1505,"high":1506,"low":1019,"close":766,"change":220,"percent_change":1507,"volume":1508,"transactions":9,"vwap":766},"2026-02-25",73.42,73.71,0.1,3239800,{"date":1510,"open":784,"high":1511,"low":1512,"close":1513,"change":1267,"percent_change":853,"volume":1514,"transactions":9,"vwap":1513},"2026-02-24",73.61,70.81,73.089996,4141600,{"date":1516,"open":919,"high":1517,"low":977,"close":1518,"change":1519,"percent_change":122,"volume":1520,"transactions":9,"vwap":1518},"2026-02-23",74.49,73.26,0.18,4864400,{"date":1522,"open":1523,"high":678,"low":1524,"close":1483,"change":1222,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1483},"2026-02-20",72.35,72.040001,1.12,3325300,{"date":1528,"open":1529,"high":1518,"low":1530,"close":1049,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1049},"2026-02-19",72.79,71.61,-0.53,-0.73,3459100,{"date":1535,"open":1536,"high":645,"low":1537,"close":1538,"change":1539,"percent_change":88,"volume":1540,"transactions":9,"vwap":1538},"2026-02-18",70.71,70.029999,72.8,2.37,4450300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":295,"volume":1548,"transactions":9,"vwap":1546},"2026-02-17",70.25,72.19,69.81,70.43,0.41,5909300,{"date":1550,"open":1551,"high":1552,"low":1322,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-13",64.45,71.34,70.019997,4.94,7.59,11020600,{"date":1558,"open":1559,"high":874,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-12",68.010002,64.88,65.080002,-3.07,-4.5,7685700,{"date":1566,"open":859,"high":892,"low":1567,"close":1568,"change":112,"percent_change":112,"volume":1569,"transactions":9,"vwap":1568},"2026-02-11",67.040001,68.15,5173200,{"date":1571,"open":1050,"high":1572,"low":1573,"close":831,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":831},"2026-02-10",70.34,68.12,-2,-2.85,7885700,{"date":1578,"open":1579,"high":1580,"low":833,"close":1581,"change":1582,"percent_change":978,"volume":1583,"transactions":9,"vwap":1581},"2026-02-09",69.010002,70.21,70.16,0.19,4031500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-06",70.57,70.68,68.68,69.97,0.08,0.11,3659900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":993,"percent_change":1159,"volume":1599,"transactions":9,"vwap":1598},"2026-02-05",70.98,72.059998,69.63,69.89,5572000,{"date":1601,"open":1602,"high":1603,"low":700,"close":1604,"change":1605,"percent_change":1205,"volume":1606,"transactions":9,"vwap":1604},"2026-02-04",71.86,72.28,70.82,-0.81,7051100,{"date":1608,"open":1609,"high":1610,"low":710,"close":1611,"change":1276,"percent_change":723,"volume":1612,"transactions":9,"vwap":1611},"2026-02-03",72.55,75.36,71.63,5026700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1024,"change":1618,"percent_change":1484,"volume":1619,"transactions":9,"vwap":1024},"2026-02-02",72.71,73.59,72.41,-0.51,3274200,{"date":1621,"open":1622,"high":785,"low":1498,"close":1623,"change":733,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-30",73.41,73.040001,-1.3,3825600,{"date":1627,"open":800,"high":1628,"low":1019,"close":1629,"change":944,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-29",74.21,74,0.87,5100900,{"date":1633,"open":1634,"high":643,"low":1635,"close":1636,"change":1253,"percent_change":615,"volume":1637,"transactions":9,"vwap":1636},"2026-01-28",73.67,72.66,73.36,4525300,{"date":1639,"open":1640,"high":1641,"low":687,"close":1634,"change":443,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1634},"2026-01-27",73.22,73.88,0.45,5642800,{"date":1645,"open":1646,"high":1647,"low":1025,"close":1648,"change":943,"percent_change":137,"volume":1649,"transactions":9,"vwap":1648},"2026-01-26",72.95,74.010002,73.34,7318700,{"date":1651,"open":1041,"high":926,"low":1652,"close":977,"change":920,"percent_change":921,"volume":1653,"transactions":9,"vwap":977},"2026-01-23",71.66,5247400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1112,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-22",71.74,75.98,70.78,73.92,2.51,11335600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-21",71.29,72.81,70.75,72.11,1.38,1.95,5406000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":710,"change":60,"percent_change":433,"volume":1676,"transactions":9,"vwap":710},"2026-01-20",68.77,71.33,68.54,4841900,{"date":1678,"open":1679,"high":858,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-16",69.35,69.019997,69.54,0.3,0.43,7440200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-15",69.65,70.059998,68.97,69.24,-0.46,-0.66,5636100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-14",70.050003,71.28,68.71,69.7,-0.55,-0.78,5836400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1543,"change":1532,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1543},"2026-01-13",70.89,70.92,68.47,-1.03,8712100,{"date":1711,"open":1447,"high":1006,"low":1712,"close":1595,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1595},"2026-01-12",65.92,3.58,5.31,10860600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1708,"percent_change":1380,"volume":1722,"transactions":9,"vwap":1721},"2026-01-09",68.61,68.89,65.6,67.4,7876500,{"date":1724,"open":1725,"high":1726,"low":841,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-08",69.33,69.84,68.43,-1.67,-2.38,4564600,{"date":1732,"open":1733,"high":1706,"low":1734,"close":1735,"change":1736,"percent_change":1682,"volume":1737,"transactions":9,"vwap":1735},"2026-01-07",69.76,69.12,70.099998,0.21,5080600,{"date":1739,"open":1740,"high":699,"low":841,"close":1598,"change":836,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1598},"2026-01-06",67.65,3.31,3973700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1740,"change":1748,"percent_change":1501,"volume":1749,"transactions":9,"vwap":1740},"2026-01-05",66.64,67.94,65.19,1.11,5200800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":422,"volume":1757,"transactions":9,"vwap":1755},"2026-01-02",66.63,67.49,66.12,66.54,0.17,2893200,{"date":1759,"open":1394,"high":1760,"low":1386,"close":1761,"change":1762,"percent_change":1708,"volume":1763,"transactions":9,"vwap":1761},"2025-12-31",67.15,66.37,-0.69,2065100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-30",67.36,67.71,66.86,67.059998,-0.41,-0.61,2252300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1309,"percent_change":886,"volume":1779,"transactions":9,"vwap":1778},"2025-12-29",67.59,68.18,67.12,67.47,2708500,{"date":1781,"open":1782,"high":1403,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-26",67.45,67,67.57,0.15,0.22,1411800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1384,"change":1793,"percent_change":515,"volume":1794,"transactions":9,"vwap":1384},"2025-12-24",66.92,67.51,66.75,0.56,948100,{"date":1796,"open":1766,"high":1721,"low":1797,"close":1768,"change":1798,"percent_change":230,"volume":1799,"transactions":9,"vwap":1768},"2025-12-23",66.35,-0.57,2818300,{"date":1801,"open":1802,"high":1803,"low":1754,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-22",66.16,67.95,67.43,1.37,2.07,3950500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1785,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-19",66.45,66.87,65.64,66.059998,0.23,10644400,{"date":1817,"open":1370,"high":1818,"low":1819,"close":1349,"change":936,"percent_change":421,"volume":1820,"transactions":9,"vwap":1349},"2025-12-18",66.67,65.56,3922600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":993,"volume":1828,"transactions":9,"vwap":1826},"2025-12-17",66.18,68.19,65.63,65.75,-0.62,5235300,{"date":1830,"open":1797,"high":1783,"low":1831,"close":1761,"change":944,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1761},"2025-12-16",65.2,0.97,4630200,{"date":1835,"open":1384,"high":1065,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-15",65.36,65.73,-1.23,-1.84,7428700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-12",69.029999,69.31,66.68,66.96,-1.98,-2.87,6833000,{"date":1851,"open":1392,"high":1852,"low":1853,"close":1454,"change":1668,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1454},"2025-12-11",69.77,67.53,2.04,6926600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":778,"volume":1863,"transactions":9,"vwap":1861},"2025-12-10",66.49,68.22,65.61,67.56,1.23,8527600,{"date":1865,"open":1720,"high":1866,"low":1291,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-09",66.77,66.33,0.71,1.08,5136000,{"date":1872,"open":1435,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1044,"volume":1877,"transactions":9,"vwap":1875},"2025-12-08",66.040001,64,65.62,0.13,4681300,{"date":1879,"open":1880,"high":1792,"low":1881,"close":1882,"change":421,"percent_change":444,"volume":1883,"transactions":9,"vwap":1882},"2025-12-05",65.38,65.15,65.49,3854600,{"date":1885,"open":1886,"high":1887,"low":1243,"close":1888,"change":127,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-04",65.13,65.34,65.25,0.62,3484300,{"date":1892,"open":1893,"high":1894,"low":1243,"close":1416,"change":127,"percent_change":1889,"volume":1895,"transactions":9,"vwap":1416},"2025-12-03",64.43,65.16,3710800,{"date":1897,"open":1076,"high":1898,"low":1899,"close":1551,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1551},"2025-12-02",65.32,64.36,0.93,1.46,4799400,{"date":1904,"open":1905,"high":1244,"low":1906,"close":1907,"change":1908,"percent_change":1590,"volume":1909,"transactions":9,"vwap":1907},"2025-12-01",62.79,62.32,63.52,0.05,5209200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1456,"percent_change":691,"volume":1916,"transactions":9,"vwap":1915},"2025-11-28",62.57,63.95,62.23,63.47,2254800,{"date":1918,"open":1100,"high":1209,"low":1142,"close":1919,"change":515,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-26",62.53,1.36,3665300,{"date":1923,"open":1350,"high":1874,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-25",61.43,61.69,-0.52,-0.84,6759200,{"date":1930,"open":1931,"high":1165,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-24",60.38,60.07,62.21,1.98,3.29,6298000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1112,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-21",58.5,61.15,58.36,60.23,3.1,5453400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1159,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-20",59.72,60.76,58.29,58.42,-2.19,4820900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1532,"volume":1960,"transactions":9,"vwap":1958},"2025-11-19",59.78,60.33,59.16,59.73,-0.44,6353100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-18",58.35,60.48,58.14,60.17,1.68,2.87,6688600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1683,"percent_change":159,"volume":1976,"transactions":9,"vwap":1975},"2025-11-17",58.11,59.15,57.2,58.49,6047700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1284,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-14",59.049999,59.47,57.92,58.060001,-2.78,5375000,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1947,"change":1591,"percent_change":1519,"volume":1989,"transactions":9,"vwap":1947},"2025-11-13",59.2,60.85,6824000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":669,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-12",58.07,59.79,57.51,59.61,2.55,6845200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1935,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-11",56.29,58.86,55.84,58.13,6,9740700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":852,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-10",55.16,55.9,54.2,54.84,-0.29,8877600,{"date":2015,"open":2016,"high":2017,"low":26,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-07",58.02,58.25,55,-3.02,-5.21,10943900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2016,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2016},"2025-11-06",58.97,60,56.89,-1.26,-2.13,8984500,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":463,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-05",60.95,58.34,59.28,-3.11,8967400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":348,"percent_change":903,"volume":2043,"transactions":9,"vwap":2042},"2025-11-04",61.09,62.39,58.88,61.18,11623100,{"date":2045,"open":2046,"high":1940,"low":1939,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-03",58.55,60.43,2.21,3.8,17887200,{"date":2052,"open":2053,"high":1133,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-31",59.19,56.45,58.22,-9.98,-14.63,26557700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":390,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-30",68.36,69.17,68,68.2,0.03,7250700,{"date":2068,"open":876,"high":2069,"low":2070,"close":1776,"change":1436,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1776},"2025-10-29",69.099998,67.8,-1.52,4434800,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":796,"percent_change":1847,"volume":2078,"transactions":9,"vwap":2077},"2025-10-28",70.67,66.42,69.23,8687500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1682,"percent_change":1683,"volume":2085,"transactions":9,"vwap":2084},"2025-10-27",70.87,71.12,69.82,70.63,2908900,{"date":2087,"open":2088,"high":758,"low":2089,"close":2090,"change":1532,"percent_change":1708,"volume":2091,"transactions":9,"vwap":2090},"2025-10-24",71.14,70.31,70.33,3161800,{"date":2093,"open":2094,"high":1048,"low":1016,"close":849,"change":263,"percent_change":1404,"volume":2095,"transactions":9,"vwap":849},"2025-10-23",70.7,2856200,{"date":2097,"open":1469,"high":2098,"low":877,"close":2094,"change":516,"percent_change":1920,"volume":2099,"transactions":9,"vwap":2094},"2025-10-22",71.99,4156800,{"date":2101,"open":1588,"high":2102,"low":2103,"close":877,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":877},"2025-10-21",69.83,67.99,1.32,1.93,4481100,{"date":2108,"open":2109,"high":1707,"low":2110,"close":1727,"change":679,"percent_change":1245,"volume":2111,"transactions":9,"vwap":1727},"2025-10-20",67.050003,66.7,4724700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1373,"change":978,"percent_change":1547,"volume":2117,"transactions":9,"vwap":1373},"2025-10-17",66.26,66.85,65.41,3516500,{"date":2119,"open":1386,"high":1845,"low":2120,"close":1867,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1867},"2025-10-16",64.99,0.92,1.41,3956500,{"date":2125,"open":1797,"high":2126,"low":2127,"close":2116,"change":648,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2116},"2025-10-15",66.61,64.9,-1.21,3333700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":102,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-14",63.85,67.29,63.2,66.21,1.55,5726700,{"date":2139,"open":1359,"high":1761,"low":2140,"close":1831,"change":1590,"percent_change":935,"volume":2141,"transactions":9,"vwap":1831},"2025-10-13",64.93,3379900,{"date":2143,"open":1568,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-10",68.5,65.029999,65.12,-2.96,-4.35,3502900,{"date":2151,"open":1861,"high":874,"low":2152,"close":2153,"change":1682,"percent_change":595,"volume":2154,"transactions":9,"vwap":2153},"2025-10-09",67.24,68.080002,3345100,{"date":2156,"open":2157,"high":2158,"low":2127,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-08",65.96,67.88,67.78,1.75,2.65,5947200,{"date":2164,"open":1866,"high":1804,"low":2165,"close":2166,"change":2167,"percent_change":401,"volume":2168,"transactions":9,"vwap":2166},"2025-10-07",65.88,66.029999,-0.33,3703600,{"date":2170,"open":2171,"high":2063,"low":1754,"close":2172,"change":1762,"percent_change":1708,"volume":2173,"transactions":9,"vwap":2172},"2025-10-06",67.9,66.36,5931300,{"date":2175,"open":2176,"high":2177,"low":1761,"close":2109,"change":2178,"percent_change":2121,"volume":2179,"transactions":9,"vwap":2109},"2025-10-03",66.78,67.63,0.61,4440100,{"date":2181,"open":1440,"high":2182,"low":2183,"close":1290,"change":263,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1290},"2025-10-02",66.82,64.67,0.54,4891600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2128,"percent_change":252,"volume":2192,"transactions":9,"vwap":2191},"2025-10-01",67.21,67.86,63.53,66.080002,7619500,{"date":2194,"open":2110,"high":2195,"low":1823,"close":2133,"change":878,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2133},"2025-09-30",67.61,1.25,3793400,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":701,"volume":2205,"transactions":9,"vwap":2203},"2025-09-29",67.34,67.37,65.18,66.46,-0.64,5868000,{"date":2207,"open":1402,"high":2208,"low":1055,"close":1394,"change":2209,"percent_change":1183,"volume":2210,"transactions":9,"vwap":1394},"2025-09-26",69.25,-1.2,7431500,{"date":2212,"open":2110,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":60,"volume":2217,"transactions":9,"vwap":2215},"2025-09-25",68.57,65.5,68.3,0.8,6570200,{"date":2219,"open":2220,"high":1050,"low":2221,"close":2222,"change":1484,"percent_change":1708,"volume":2223,"transactions":9,"vwap":2222},"2025-09-24",68.27,67.14,67.5,6904900,{"date":2225,"open":1579,"high":851,"low":2226,"close":2064,"change":1159,"percent_change":760,"volume":2227,"transactions":9,"vwap":2064},"2025-09-23",68.029999,6156000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1113,"volume":2235,"transactions":9,"vwap":2233},"2025-09-22",67.69,70.5,66.57,69.51,2.06,11279300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":1782,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1782},"2025-09-19",75,75.18,66.9,-8.33,-10.99,20848700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1692,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-18",72.93,75.96,71.8,75.78,-0.86,9237000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-17",76.99,77.84,75.55,76.44,-0.11,-0.14,7422200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1832,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-16",75.79,77.73,75.6,76.55,1.28,4300500,{"date":2270,"open":2257,"high":2271,"low":2272,"close":2273,"change":2204,"percent_change":1927,"volume":2274,"transactions":9,"vwap":2273},"2025-09-15",78.96,75.53,75.58,3861300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1786,"percent_change":658,"volume":2281,"transactions":9,"vwap":2280},"2025-09-12",75.77,76.69,75.39,76.22,3054600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-11",76.24,77.93,75.85,76,0,6353000,{"date":2291,"open":2292,"high":2293,"low":773,"close":2287,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2287},"2025-09-10",77.97,78.28,-2.4,-3.06,4889700,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":127,"percent_change":1404,"volume":2302,"transactions":9,"vwap":2301},"2025-09-09",77.61,79.2,78.4,2503800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-08",79.35,79.65,77.74,78,-2.51,-3.12,4101000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":986,"percent_change":1253,"volume":2318,"transactions":9,"vwap":2317},"2025-09-05",80.88,81.6,79.48,80.51,2718200,{"date":2320,"open":2300,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-04",81.64,78.68,80.76,1.84,2.33,4977500,{"date":2328,"open":2329,"high":2330,"low":1629,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-03",74.32,79.51,78.92,4.62,6.22,6702600,{"date":2336,"open":2337,"high":2338,"low":974,"close":997,"change":795,"percent_change":1449,"volume":2339,"transactions":9,"vwap":997},"2025-09-02",74.17,75.11,4469400,{"date":2341,"open":2342,"high":2343,"low":646,"close":2344,"change":422,"percent_change":152,"volume":2345,"transactions":9,"vwap":2344},"2025-08-29",75.080002,75.8,75.34,2921900,{"date":2347,"open":2348,"high":2349,"low":1628,"close":2342,"change":1624,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2342},"2025-08-28",76.26,76.36,-1.7,5969400,{"date":2353,"open":2343,"high":2354,"low":2355,"close":2356,"change":422,"percent_change":494,"volume":2357,"transactions":9,"vwap":2356},"2025-08-27",76.97,74.74,76.38,4576300,{"date":2359,"open":933,"high":2360,"low":2361,"close":718,"change":936,"percent_change":1736,"volume":2362,"transactions":9,"vwap":718},"2025-08-26",76.89,75.72,4840800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2247,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2247},"2025-08-25",81.71,82.2,75.89,-6.3,-7.66,6534600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":812,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-22",81.010002,82.36,80.47,82.26,2.03,3666900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1436,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-21",81.45,81.93,79.83,80.62,-1.29,3470000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":516,"volume":2394,"transactions":9,"vwap":2392},"2025-08-20",80.77,82.050003,80.43,81.67,0.77,3584200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1590,"percent_change":1507,"volume":2401,"transactions":9,"vwap":2400},"2025-08-19",80.68,81.42,80.32,80.9,2267900,{"date":2403,"open":2404,"high":2405,"low":2399,"close":2406,"change":2407,"percent_change":852,"volume":2408,"transactions":9,"vwap":2406},"2025-08-18",80.93,81.74,80.82,-0.13,2976800,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":1317,"percent_change":903,"volume":2414,"transactions":9,"vwap":2413},"2025-08-15",80.29,82.040001,80.95,2232900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2288,"percent_change":2288,"volume":2421,"transactions":9,"vwap":2420},"2025-08-14",79.74,80.21,78.86,79.96,2291800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2420,"change":2427,"percent_change":241,"volume":2428,"transactions":9,"vwap":2420},"2025-08-13",80.67,81.56,79.87,-0.21,4278200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-12",78.5,80.36,78.15,80.17,2.32,2.98,3599400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":21,"percent_change":472,"volume":2444,"transactions":9,"vwap":2443},"2025-08-11",78.74,79.22,77.6,77.85,4224200,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2419,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2419},"2025-08-08",76.27,79.050003,2.46,3.22,3865800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2288,"percent_change":2288,"volume":2458,"transactions":9,"vwap":2457},"2025-08-07",77.12,77.95,75.59,76.4,3084000,{"date":2460,"open":2461,"high":2455,"low":2462,"close":2457,"change":1456,"percent_change":2196,"volume":2463,"transactions":9,"vwap":2457},"2025-08-06",75.48,74.8,4843300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":795,"volume":2471,"transactions":9,"vwap":2469},"2025-08-05",76.3,76.53,74.88,75.46,-0.79,5633100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":933,"change":1472,"percent_change":2477,"volume":2478,"transactions":9,"vwap":933},"2025-08-04",79.9,80.22,75.94,-3.82,6537500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1839,"volume":2486,"transactions":9,"vwap":2484},"2025-08-01",80.57,80.86,78.93,79.28,-1.49,5238300,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2389,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2389},"2025-07-31",85.7,87,80.46,-8.29,-9.31,9282500,{"date":2496,"open":283,"high":2497,"low":2498,"close":2499,"change":2012,"percent_change":1387,"volume":2500,"transactions":9,"vwap":2499},"2025-07-30",89.98,88.3,89.059998,4522200,{"date":2502,"open":2503,"high":2504,"low":2505,"close":283,"change":273,"percent_change":274,"volume":2506,"transactions":9,"vwap":283},"2025-07-29",89.64,89.96,88.97,2472200,{"date":2508,"open":2509,"high":451,"low":2510,"close":262,"change":2184,"percent_change":2178,"volume":2511,"transactions":9,"vwap":262},"2025-07-28",88.99,88.63,2700600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2509,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2509},"2025-07-25",87.22,89.07,86.69,2.25,2.59,3072100,{"date":2521,"open":2522,"high":611,"low":2523,"close":2524,"change":505,"percent_change":263,"volume":2525,"transactions":9,"vwap":2524},"2025-07-24",86.54,86.059998,86.74,1994400,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-23",86.19,86.78,85.49,86.43,1.31,1.54,2188200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-07-22",84.49,85.65,84.25,85.12,1.09,1.3,1971400,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1756,"volume":2551,"transactions":9,"vwap":2549},"2025-07-21",83.96,84.5,83.3,84.029999,0.14,2093700,{"date":2553,"open":633,"high":2554,"low":2555,"close":2556,"change":2427,"percent_change":986,"volume":2557,"transactions":9,"vwap":2556},"2025-07-18",84.78,83.23,83.89,2616500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":209,"volume":2565,"transactions":9,"vwap":2563},"2025-07-17",84.089996,85.9,83.54,84.099998,-0.03,4777300,{"date":2567,"open":2530,"high":2568,"low":2569,"close":2570,"change":358,"percent_change":359,"volume":2571,"transactions":9,"vwap":2570},"2025-07-16",85.57,83.85,84.13,2353200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2554,"change":1700,"percent_change":2204,"volume":2577,"transactions":9,"vwap":2554},"2025-07-15",86.029999,86.14,84.67,2128100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":484,"volume":2585,"transactions":9,"vwap":2583},"2025-07-14",83.42,85.61,82.96,85.33,1.96,2384100,{"date":2587,"open":2583,"high":2588,"low":2589,"close":2590,"change":464,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-07-11",85.35,83.050003,83.37,-2.45,2328000,{"date":2594,"open":207,"high":2595,"low":2596,"close":2597,"change":295,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-10",85.92,84.059998,85.46,0.7,3669900,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1748,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-09",84.14,85.2,82.73,84.87,1.33,2692600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":323,"change":2613,"percent_change":1317,"volume":2614,"transactions":9,"vwap":323},"2025-07-08",83.14,84.46,82.92,0.82,3038000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-07",82.84,83.81,82.5,82.94,0.01,2782200,{"date":2624,"open":2625,"high":2537,"low":2626,"close":2627,"change":358,"percent_change":1701,"volume":2628,"transactions":9,"vwap":2627},"2025-07-03",83.7,82.58,82.93,1841100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2288,"percent_change":2288,"volume":2635,"transactions":9,"vwap":2634},"2025-07-02",83.26,84.73,82.79,83.58,2867000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2634,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2634},"2025-07-01",83.18,85.62,82.75,-3.71,-4.25,5589600,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1748,"volume":2651,"transactions":9,"vwap":2649},"2025-06-30",85.77,87.49,85.56,87.29,0.96,2724400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1223,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-06-27",85,87.48,84.84,86.33,1.52,4632500,{"date":2661,"open":2662,"high":2663,"low":18,"close":2664,"change":263,"percent_change":1683,"volume":2665,"transactions":9,"vwap":2664},"2025-06-26",84.95,86.07,85.040001,2456000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":324,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":324},"2025-06-25",87.55,87.75,84.4,-2.89,-3.3,4435200,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-06-24",80.31,88.32,79.4,87.57,7.73,9.68,10201000,{"date":2684,"open":2685,"high":2399,"low":2686,"close":2687,"change":852,"percent_change":274,"volume":2688,"transactions":9,"vwap":2687},"2025-06-23",79.99,77.81,79.84,5672400,{"date":2690,"open":2315,"high":2691,"low":2692,"close":2693,"change":21,"percent_change":734,"volume":2694,"transactions":9,"vwap":2693},"2025-06-20",82.059998,79.61,80,5238500,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2373,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2373},"2025-06-18",82.010002,82.43,80.23,-0.82,-1,4738200,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1259,"volume":2710,"transactions":9,"vwap":2708},"2025-06-17",82.67,83.35,81.61,81.83,-1.17,2685600,{"date":2712,"open":2713,"high":2625,"low":2714,"close":2715,"change":102,"percent_change":1862,"volume":2716,"transactions":9,"vwap":2715},"2025-06-16",82.8,82.27,83,3446200,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2250,"percent_change":795,"volume":2723,"transactions":9,"vwap":2722},"2025-06-13",81.69,83.17,81.39,81.99,2904100,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2259,"percent_change":1267,"volume":2730,"transactions":9,"vwap":2729},"2025-06-12",83.089996,83.61,82.019997,82.85,2805300,{"date":2732,"open":2733,"high":2530,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-06-11",85.010002,82.9,82.99,-1.83,-2.16,3246300,{"date":2740,"open":2741,"high":313,"low":2742,"close":2743,"change":2250,"percent_change":2701,"volume":2744,"transactions":9,"vwap":2743},"2025-06-10",86.050003,84.31,84.82,2246900,{"date":2746,"open":2747,"high":613,"low":2748,"close":2749,"change":526,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-09",86.91,85.089996,85.68,-1.14,2072800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1900,"percent_change":1869,"volume":2758,"transactions":9,"vwap":2757},"2025-06-06",86.73,87.91,85.83,86.67,2422600,{"date":2760,"open":2761,"high":2522,"low":2605,"close":2762,"change":1876,"percent_change":1785,"volume":2763,"transactions":9,"vwap":2762},"2025-06-05",85.78,85.74,2394700,{"date":2765,"open":216,"high":2766,"low":2767,"close":2581,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2581},"2025-06-04",87.24,85.59,-1.18,-1.36,1858000,{"date":2772,"open":2530,"high":2773,"low":2547,"close":2774,"change":2267,"percent_change":691,"volume":2775,"transactions":9,"vwap":2774},"2025-06-03",87.33,86.79,2423000,{"date":2777,"open":2778,"high":2779,"low":2563,"close":2780,"change":2012,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-06-02",85.44,85.88,85.51,-0.34,2524300,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1456,"percent_change":1748,"volume":2789,"transactions":9,"vwap":2788},"2025-05-30",86.76,86.8,84.85,85.8,4257100,{"date":2791,"open":377,"high":2792,"low":346,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-05-29",87.67,84.86,-2.12,-2.44,3694200,{"date":2798,"open":207,"high":441,"low":207,"close":2799,"change":325,"percent_change":2105,"volume":2800,"transactions":9,"vwap":2799},"2025-05-28",86.98,2862700,{"date":2802,"open":2778,"high":2489,"low":2803,"close":2583,"change":2613,"percent_change":1832,"volume":2804,"transactions":9,"vwap":2583},"2025-05-27",84.6,2034100,{"date":2806,"open":2807,"high":2733,"low":2808,"close":346,"change":1387,"percent_change":2809,"volume":2810,"transactions":9,"vwap":346},"2025-05-23",83.94,83.48,-0.38,2599300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":187,"percent_change":188,"volume":2817,"transactions":9,"vwap":2816},"2025-05-22",84.9,85.31,84.28,84.83,1693900,{"date":2819,"open":2531,"high":2490,"low":2547,"close":2820,"change":2591,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-21",84.89,-2.81,2673200,{"date":2824,"open":194,"high":377,"low":2779,"close":217,"change":147,"percent_change":595,"volume":2825,"transactions":9,"vwap":217},"2025-05-20",2743300,{"date":2827,"open":2576,"high":2828,"low":2829,"close":2830,"change":669,"percent_change":584,"volume":2831,"transactions":9,"vwap":2830},"2025-05-19",86.99,84.34,86.96,2366300,{"date":2833,"open":2779,"high":2834,"low":324,"close":2835,"change":2836,"percent_change":454,"volume":2837,"transactions":9,"vwap":2835},"2025-05-16",86,85.48,-0.19,3397900,{"date":2839,"open":194,"high":2840,"low":2841,"close":2842,"change":230,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-05-15",86.85,84.76,85.67,-0.98,2892200,{"date":2846,"open":2847,"high":2848,"low":2847,"close":2849,"change":2850,"percent_change":1968,"volume":2851,"transactions":9,"vwap":2849},"2025-05-14",83.64,86.57,86.52,2.41,3828400,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":722,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-13",84.74,85.54,83.84,84.11,-1.11,5514200,{"date":2861,"open":2862,"high":2862,"low":2742,"close":2863,"change":147,"percent_change":1642,"volume":2864,"transactions":9,"vwap":2863},"2025-05-12",87.019997,85.050003,4029800,{"date":2866,"open":2554,"high":2867,"low":2868,"close":2576,"change":2869,"percent_change":2470,"volume":2870,"transactions":9,"vwap":2576},"2025-05-09",85.71,84.23,-0.67,3349000,{"date":2872,"open":2873,"high":2762,"low":2808,"close":2874,"change":326,"percent_change":826,"volume":2875,"transactions":9,"vwap":2874},"2025-05-08",84,85.34,6159400,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2706,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2706},"2025-05-07",81.53,83.9,80.5,1.82,2.23,3944600,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2878,"change":2889,"percent_change":960,"volume":2890,"transactions":9,"vwap":2878},"2025-05-06",79.52,82.48,78.55,1.26,5205000,{"date":2892,"open":2893,"high":2894,"low":2693,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-05-05",81.65,81.96,80.27,-1.35,-1.65,5371400,{"date":2900,"open":2901,"high":2902,"low":785,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-05-02",75.26,81.88,81.62,11.36,16.17,10696500,{"date":2908,"open":2909,"high":2910,"low":1699,"close":1027,"change":1214,"percent_change":2911,"volume":2912,"transactions":9,"vwap":1027},"2025-05-01",71.38,71.71,-1.57,6874500,{"date":2914,"open":2075,"high":825,"low":877,"close":2909,"change":1590,"percent_change":1591,"volume":2915,"transactions":9,"vwap":2909},"2025-04-30",2859800,{"date":2917,"open":1697,"high":2918,"low":2919,"close":816,"change":935,"percent_change":1756,"volume":2920,"transactions":9,"vwap":816},"2025-04-29",71.46,70.29,2332000,{"date":2922,"open":1049,"high":2923,"low":1586,"close":2924,"change":1388,"percent_change":2869,"volume":2925,"transactions":9,"vwap":2924},"2025-04-28",72.6,71.18,2782800,{"date":2927,"open":2928,"high":1603,"low":2929,"close":1652,"change":1144,"percent_change":903,"volume":2930,"transactions":9,"vwap":1652},"2025-04-25",70.85,70.36,2858000,{"date":2932,"open":1448,"high":1595,"low":2933,"close":1658,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":1658},"2025-04-24",67.55,3.92,5.86,3922800,{"date":2938,"open":2939,"high":1580,"low":2940,"close":1768,"change":2941,"percent_change":2216,"volume":2942,"transactions":9,"vwap":1768},"2025-04-23",68.45,66.8,0.53,4522400,{"date":179,"open":2944,"high":2945,"low":2946,"close":1867,"change":2947,"percent_change":1205,"volume":2948,"transactions":9,"vwap":1867},67.089996,67.31,65.53,-0.76,4142200]