[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FISV":3,"homepage-market-summary":30,"stock-historical-FISV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FISV","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},"Fiserv, Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Fiserv is a leading provider of core processing and complementary services, such as electronic funds transfer, payment processing, and loan processing, for US banks and credit unions, with a focus on small and midsize banks. Following its 2019 merger with First Data, Fiserv also provides payment processing services to merchants. About 10% of the company's revenue is generated internationally.","38,000","Milwaukee, WI",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.36,45.265,45.3387,43.87,45.38,-1.02,-2.25,6333269.235708,68020,44.3683,128.78,8574069.640323823,0.6,10079,{"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":181},365,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},221.5,7537192,2751075240.440632,-78.62,"2025-04-21",[182,183,193,204,215,226,237,248,258,269,280,291,301,312,323,333,344,355,366,376,387,397,407,418,429,439,448,459,468,477,487,497,508,518,528,539,550,558,568,579,589,599,609,619,630,641,652,663,673,684,694,705,715,726,735,742,749,757,764,770,779,786,794,801,810,817,826,835,842,848,855,864,871,879,888,896,904,913,918,925,933,939,944,951,960,967,976,985,992,999,1005,1013,1021,1028,1036,1043,1051,1059,1065,1072,1079,1086,1094,1102,1111,1120,1129,1138,1146,1154,1163,1171,1179,1187,1192,1199,1207,1215,1222,1231,1240,1247,1253,1259,1266,1274,1280,1286,1292,1299,1305,1312,1319,1327,1334,1342,1351,1358,1365,1373,1381,1385,1393,1401,1410,1417,1424,1431,1439,1447,1455,1463,1469,1475,1481,1489,1497,1505,1513,1522,1530,1537,1543,1550,1558,1565,1571,1579,1587,1594,1602,1609,1617,1625,1632,1639,1648,1656,1664,1671,1677,1683,1690,1699,1706,1714,1722,1730,1739,1746,1753,1760,1767,1774,1781,1789,1794,1802,1808,1815,1822,1828,1836,1844,1850,1857,1864,1870,1876,1882,1889,1898,1903,1910,1917,1924,1931,1939,1945,1953,1960,1968,1974,1982,1988,1994,1999,2003,2010,2016,2024,2030,2038,2044,2052,2061,2070,2079,2088,2096,2104,2112,2119,2127,2135,2143,2150,2158,2165,2173,2180,2188,2195,2202,2210,2217,2225,2233,2240,2248,2254,2261,2268,2276,2283,2290,2299,2308,2315,2322,2330,2337,2344,2352,2359,2366,2373,2381,2390,2398,2405,2414,2421,2426,2433,2440,2448,2455,2460,2466,2473,2480,2485,2492,2501,2509,2516,2525,2533,2542,2549,2557,2565,2572,2581,2589,2596,2605,2613,2622,2629,2636,2644,2652,2660,2666,2673,2679,2687,2694,2701,2709,2718,2726,2734,2741,2746,2754,2761,2769,2776,2782,2790,2796,2803,2811,2818,2827,2835,2843,2850,2857,2865,2873,2881,2888,2896,2905,2913,2922,2929,2937,2944,2953,2959,2966,2974,2982,2989,2997,3004,3011,3020,3027,3036],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",45.55,46.3,44.81,0.2,0.44,6033534.913921,65768,45.4217,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",45.25,45.85,44.92,45.18,-0.18,-0.4,6582943.274513,63887,45.2963,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",46.015,46.08,45.29,45.36,-0.66,-1.43,8713841.410268,71853,45.5121,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",46.01,46.62,44.82,46.02,-0.46,-0.99,9295609.836571,81042,46.0261,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",46,46.8,45.375,46.48,0.5,1.09,6687047.53578,65935,46.452,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",46.06,46.6,45.23,45.98,0.03,0.07,8155102.11769,66099,45.8483,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",46.23,45.13,45.95,-0.15,-0.33,5624233.73582,57662,45.8898,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",47.12,47.25,45.765,46.1,-0.37,-0.8,7677424.303493,66692,46.3561,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",47.263,47.765,45.88,46.47,-0.72,-1.53,8639695.41863,83671,46.5113,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",49.37,49.38,47.135,47.19,-2.11,-4.28,11654582.427284,78665,47.6289,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":253,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",49.54,50.01,49.09,49.3,-0.3,5130879.958788,49743,49.3541,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",50.09,50.475,48.98,49.45,-0.57,-1.14,3764336.607547,49277,49.5994,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",50.54,51.13,49.93,50.02,-0.97,-1.9,7105938.638993,54752,50.3064,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":308,"volume":330,"transactions":331,"vwap":332},"2026-09-14",51.88,52.9,50.77,50.99,-0.59,7509598.0041,83946,51.6374,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",49.41,51.64,49.25,51.58,2.65,5.42,5625636.378752,65252,51.0162,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",48.685,49.78,48.37,48.93,0.28,0.58,5781579.21265,58202,49.0949,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",50.86,51.2,48.615,48.65,-2.21,-4.35,10616216.671521,77297,49.0048,{"date":367,"open":368,"high":369,"low":370,"close":357,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",52.56,52.6176,50.43,-2.14,-4.04,16669053.105782,84895,50.8453,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",51.91,53.63,51.19,53,0.27,0.51,7059551.883997,60913,52.771,{"date":388,"open":389,"high":390,"low":338,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",52.44,53.2,52.73,0.75,1.44,4729237.642095,51806,52.4874,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":28,"volume":404,"transactions":405,"vwap":406},"2026-09-02",51.73,53.0974,51.56,51.98,0.31,5395997.749382,63256,52.3145,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",52.415,52.9328,51.55,51.67,-1.64,-3.08,5751922.719851,66570,52.0403,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",52.71,53.99,52.55,53.31,0.13,0.24,9005180.808394,75242,53.3482,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":28,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",52.78,53.78,52.3,53.18,1.14,4077629.277948,54827,53.2302,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":424,"percent_change":122,"volume":445,"transactions":446,"vwap":447},"2026-08-27",52.77,53.48,52.38,52.58,4142061.118741,47058,52.6332,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",52.19,52.79,51.66,52.45,0.01,0.02,4220397.496335,49104,52.3708,{"date":460,"open":461,"high":461,"low":462,"close":389,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",52.935,52.09,-0.52,-0.98,4064407.29157,51361,52.5356,{"date":469,"open":470,"high":471,"low":453,"close":472,"change":147,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",52.65,53.43,52.96,0.72,4642508.002278,56794,52.9693,{"date":478,"open":479,"high":480,"low":481,"close":444,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",51.72,52.83,51.29,1.2,2.34,5927558.081222,67834,52.4202,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",52.18,50.89,51.38,-0.7,-1.34,6663268.008453,68702,51.4178,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",51.75,52.97,51.62,52.08,0.36,0.7,4503558.464078,58362,52.4502,{"date":509,"open":510,"high":511,"low":512,"close":479,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",52.795,53.41,51.69,-0.49,-0.94,5374075.033641,69189,52.4441,{"date":519,"open":520,"high":521,"low":502,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",54.01,54.04,52.21,-2.18,-4.01,4503010.950804,58502,52.5129,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",55.54,55.79,54.105,54.39,-1.11,-2,5469026.028063,63694,54.4763,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",52.14,55.98,52,55.5,3.94,7.64,8296103.302352,90717,54.312,{"date":551,"open":480,"high":480,"low":552,"close":401,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",50.63,-1.16,-2.2,8905374.44149,102234,51.2728,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":232,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",52.11,53.02,51.545,52.72,0.96,8055473.077015,63552,52.6314,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",52.35,53.04,51.195,52.22,-0.19,-0.36,8271382.930911,99664,52.025,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",53.76,51.41,52.41,-1.7,-3.14,8405877.665933,98798,52.1275,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",49.88,54.15,49.56,54.11,0,19604808.819205,195439,51.7085,{"date":600,"open":601,"high":602,"low":603,"close":594,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",56.32,56.63,53.64,-1.67,-2.99,11760756.422238,120646,54.579,{"date":610,"open":611,"high":612,"low":561,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",53.3,55.815,55.78,1.43,2.63,9645568.652733,76104,54.9186,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",54.86,55.52,54.185,54.35,0.41,0.76,14280239.338486,75976,54.4817,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",53.37,54.075,52.74,53.94,-0.13,-0.24,5656571.962608,69545,53.6671,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",54.61,54.82,53.06,54.07,-1.56,-2.8,7215909.423282,91061,53.7977,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",54.115,56,54.08,55.63,1.42,2.62,6836370.063111,84274,55.5234,{"date":664,"open":368,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",54.6699,52.5,54.21,1.9,3.63,5924513.256849,75273,54.0552,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",51.525,52.61,51.18,52.31,1.29,2.53,5374041.387281,66446,52.2575,{"date":685,"open":686,"high":479,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",50.23,49.99,51.02,1.05,2.1,5168397.305795,65533,50.9068,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",50.25,50.5,49.65,49.97,-0.25,-0.5,5354547.30277,55326,49.9449,{"date":706,"open":707,"high":688,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",50.75,49.95,50.22,-0.39,-0.77,3787993.255173,46879,50.2814,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",50.98,51.87,50.575,50.61,-1.07,-2.07,4754265.630246,57465,50.9026,{"date":727,"open":728,"high":729,"low":687,"close":730,"change":689,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",50.49,51.95,51.68,2.07,5876332.858491,69599,51.3198,{"date":736,"open":737,"high":738,"low":739,"close":552,"change":740,"percent_change":286,"volume":741,"transactions":9,"vwap":552},"2026-07-17",51.44,52.23,50.26,-1.09,6037800,{"date":743,"open":744,"high":718,"low":745,"close":479,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":479},"2026-07-16",51.0099983,50.029999,1.36,2.7,8090000,{"date":750,"open":751,"high":729,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",51.25,50.14,50.36,0.82,1.66,7260300,{"date":758,"open":759,"high":760,"low":761,"close":293,"change":413,"percent_change":762,"volume":763,"transactions":9,"vwap":293},"2026-07-14",50.27,50.76,49.48,-3.2,5553900,{"date":765,"open":766,"high":522,"low":767,"close":677,"change":38,"percent_change":768,"volume":769,"transactions":9,"vwap":677},"2026-07-13",51.080002,51.060001,1.45,6656400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",52.0099983,52.37,50.099998,50.45,-1.2,-2.32,7438500,{"date":780,"open":781,"high":452,"low":782,"close":783,"change":689,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-09",50,49.77,51.65,2.08,4906300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":286,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-08",51.32,51.85,50.47,50.6,-4,8240200,{"date":795,"open":796,"high":797,"low":368,"close":420,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":420},"2026-07-07",54.029999,55.36,0.93,1.8,11326700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",52.25,52.33,50.84,51.78,-0.55,-1.05,5322800,{"date":811,"open":812,"high":813,"low":812,"close":804,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":804},"2026-07-02",51.22,53.15,1.6,3.15,9175800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",50.080002,51.81,49.66,50.73,1.68,3.43,7048300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",48.83,49.11,47.24,49.049999,0.22,0.45,6804600,{"date":836,"open":745,"high":837,"low":838,"close":828,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":828},"2026-06-29",50.46,48.58,-0.62,-1.25,7067100,{"date":843,"open":844,"high":593,"low":844,"close":306,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":306},"2026-06-26",47.57,1.92,4.04,18520100,{"date":849,"open":348,"high":850,"low":851,"close":852,"change":210,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-25",48.78,47.3,47.53,-1.37,6879200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",47.46,48.9,47.32,48.19,0.89,1.88,6324400,{"date":865,"open":866,"high":867,"low":868,"close":851,"change":869,"percent_change":122,"volume":870,"transactions":9,"vwap":851},"2026-06-23",47.85,48.14,47.17,0.12,6597500,{"date":872,"open":873,"high":850,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",47.88,47.040001,47.18,-0.68,-1.42,7415500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",48.57,48.95,47.5,47.86,-0.91,-1.87,13540200,{"date":889,"open":890,"high":678,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",50.11,48.44,48.77,-1.06,-2.13,15267700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":845,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-16",48.54,50.12,48.3,49.83,4.01,15844000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",49.31,50.65,47.37,47.91,-5.87,-10.91,26925800,{"date":914,"open":915,"high":916,"low":443,"close":432,"change":473,"percent_change":746,"volume":917,"transactions":9,"vwap":432},"2026-06-12",53.21,54.040001,4340000,{"date":919,"open":561,"high":920,"low":806,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",53.5,53.060001,-0.22,-0.41,5025600,{"date":926,"open":927,"high":928,"low":666,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",53.6,54.3,53.28,-0.75,-1.39,3474100,{"date":934,"open":563,"high":533,"low":935,"close":796,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":796},"2026-06-09",52.4,1.31,2.48,5995100,{"date":940,"open":941,"high":941,"low":368,"close":563,"change":942,"percent_change":585,"volume":943,"transactions":9,"vwap":563},"2026-06-08",54.12,-1.71,5569700,{"date":945,"open":946,"high":947,"low":442,"close":948,"change":949,"percent_change":762,"volume":950,"transactions":9,"vwap":948},"2026-06-05",55.099998,55.83,54.43,-1.8,7137500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",56.080002,57.02,55.72,56.23,1.15,2.09,5357000,{"date":961,"open":655,"high":962,"low":381,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",56.4,55.080002,-1.38,-2.44,10259500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",58,58.099998,56.35,56.46,-2.59,-4.39,8441400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-01",56.8,59.080002,56.43,59.049999,2.49,4.4,7968600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":38,"percent_change":936,"volume":991,"transactions":9,"vwap":990},"2026-05-29",55.64,57.33,55.4,56.56,11857700,{"date":993,"open":994,"high":995,"low":996,"close":947,"change":997,"percent_change":147,"volume":998,"transactions":9,"vwap":947},"2026-05-28",55.47,56.18,55.060001,0.21,5413300,{"date":1000,"open":1001,"high":1002,"low":989,"close":1003,"change":454,"percent_change":455,"volume":1004,"transactions":9,"vwap":1003},"2026-05-27",55.45,57.35,55.62,4600200,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-26",56.83,55.42,55.61,-1.52,-2.66,5608100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":936,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-22",56.049999,57.3,56.029999,57.13,2.35,6465700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":329,"percent_change":808,"volume":1027,"transactions":9,"vwap":1026},"2026-05-21",56.38,56.62,54.95,55.82,6931100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":147,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-20",56.07,56.74,54.46,56.41,0.68,5367600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1017,"change":1041,"percent_change":534,"volume":1042,"transactions":9,"vwap":1017},"2026-05-19",57.49,57.7,55.65,-0.63,7534800,{"date":1044,"open":1045,"high":1038,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-18",55.31,55.25,56.66,1.33,2.4,8388300,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-15",53.45,55.73,55.33,1.87,3.5,8071600,{"date":1060,"open":813,"high":1061,"low":1062,"close":1063,"change":233,"percent_change":784,"volume":1064,"transactions":9,"vwap":1063},"2026-05-14",53.77,52.27,53.46,5864200,{"date":1066,"open":594,"high":1067,"low":1068,"close":773,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":773},"2026-05-13",54.27,52.17,-2.51,-4.57,7345400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":53,"percent_change":67,"volume":1078,"transactions":9,"vwap":1077},"2026-05-12",54.55,55.43,54.080002,54.88,6321400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":533,"change":740,"percent_change":1084,"volume":1085,"transactions":9,"vwap":533},"2026-05-11",54.99,55.26,54.13,-1.96,6423400,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-08",56.75,54.64,55.48,-1.33,-2.34,5568900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":504,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-07",56.37,57.74,56.36,56.81,1.25,7149800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-06",57.56,57.71,55.67,56.11,-1.17,-2.04,10024600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-05",57.82,59.54,56.5,57.28,-5.53,-8.8,15413500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-04",62.15,64.029999,62,62.81,0.67,1.08,7055300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-01",63.5,63.92,62.049999,62.14,-0.51,-0.81,4083100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":89,"volume":1145,"transactions":9,"vwap":1143},"2026-04-30",61.33,62.75,60.49,62.65,0.63,5102500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1034,"volume":1153,"transactions":9,"vwap":1151},"2026-04-29",61.7,62.46,61.17,62.02,0.42,4806800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-28",61.74,62.37,61.12,61.6,0.33,0.54,4100300,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-27",60.41,61.61,61.27,0.43,0.71,4249400,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-24",61.43,60.28,60.84,-0.71,-1.15,3997400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":942,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-23",62.4,62.86,60.57,61.55,-2.7,4808700,{"date":1188,"open":1189,"high":1190,"low":1149,"close":1189,"change":595,"percent_change":595,"volume":1191,"transactions":9,"vwap":1189},"2026-04-22",63.26,63.62,3979400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1189,"change":1197,"percent_change":853,"volume":1198,"transactions":9,"vwap":1189},"2026-04-21",64.87,65.29,62.93,-0.88,4639700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":382,"volume":1206,"transactions":9,"vwap":1204},"2026-04-20",63.97,65.059998,63.86,64.14,0.17,5687400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1201,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1201},"2026-04-17",63.07,64.34,62.56,1.53,2.45,5159400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":957,"percent_change":862,"volume":1221,"transactions":9,"vwap":1220},"2026-04-16",61.53,62.77,61.31,62.44,4921200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-15",59.99,61.84,59.88,61.29,2.27,3.85,7169200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-14",58.97,59.62,58.53,59.02,0.23,0.39,4446000,{"date":1241,"open":1242,"high":981,"low":1243,"close":1244,"change":747,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-13",55.9,55.7,58.79,4.81,7401800,{"date":1248,"open":971,"high":1249,"low":994,"close":1250,"change":1251,"percent_change":307,"volume":1252,"transactions":9,"vwap":1250},"2026-04-10",56.67,56.09,-0.32,5217900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1033,"change":922,"percent_change":710,"volume":1258,"transactions":9,"vwap":1033},"2026-04-09",56.16,56.54,55.19,5612100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":602,"change":936,"percent_change":1264,"volume":1265,"transactions":9,"vwap":602},"2026-04-08",56.94,58.19,56.48,2.37,7722700,{"date":1267,"open":37,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-07",56.6,54.92,55.32,-1,-1.78,5585900,{"date":1275,"open":1276,"high":1277,"low":1276,"close":601,"change":1278,"percent_change":350,"volume":1279,"transactions":9,"vwap":601},"2026-04-06",56.21,57.34,0.16,4305900,{"date":1281,"open":1270,"high":1282,"low":1283,"close":1255,"change":1169,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1255},"2026-04-02",57.2,54.28,1.28,9366000,{"date":1287,"open":1288,"high":1289,"low":432,"close":1001,"change":1290,"percent_change":1041,"volume":1291,"transactions":9,"vwap":1001},"2026-04-01",55.8,56.15,-0.35,5817700,{"date":1293,"open":1294,"high":1295,"low":941,"close":1288,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1288},"2026-03-31",55.28,56.12,1.27,2.33,7477600,{"date":1300,"open":1301,"high":963,"low":421,"close":1302,"change":1144,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-30",54.2,54.53,1.17,7256700,{"date":1306,"open":1081,"high":1307,"low":1308,"close":1309,"change":413,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-27",55.0099983,52.91,53.9,-2.95,8088400,{"date":1313,"open":953,"high":1314,"low":1315,"close":530,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":530},"2026-03-26",57.09,55.46,-1.1,-1.94,4702700,{"date":1320,"open":1018,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-25",57.95,55.44,56.64,0.3,0.53,5349600,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":853,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-24",57.38,55.86,56.34,-2.37,6494800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1105,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1105},"2026-03-23",58.02,58.51,56.76,0.64,1.12,6787800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-20",56.85,57.42,56.33,57.07,0.05,0.09,8027300,{"date":1352,"open":1353,"high":1354,"low":953,"close":954,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":954},"2026-03-19",56.65,58.29,-0.04,-0.07,6291000,{"date":1359,"open":1360,"high":1361,"low":1256,"close":1362,"change":1177,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-18",57.76,58.26,57.060001,-1.98,6464100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1339,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-17",58.080002,59.56,58.0099983,58.21,1.11,6320500,{"date":1374,"open":1375,"high":1376,"low":602,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-16",56.92,57.62,57.57,0.83,1.46,7207300,{"date":1382,"open":1047,"high":1383,"low":1030,"close":1031,"change":1126,"percent_change":60,"volume":1384,"transactions":9,"vwap":1031},"2026-03-13",57.15,6465200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1030,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1030},"2026-03-12",58.14,58.83,55.87,-2.43,-4.15,7679200,{"date":1394,"open":1395,"high":1396,"low":969,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-11",59.84,60.099998,58.5,-0.95,-1.6,6650100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-10",60.99,61.15,58.47,59.45,-1.84,-3,5843600,{"date":1411,"open":1412,"high":1157,"low":1413,"close":1227,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1227},"2026-03-09",62.3,59.97,-1.81,-2.87,5435300,{"date":1418,"open":1182,"high":1419,"low":1140,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-06",63.19,63.099998,-0.76,-1.19,5585600,{"date":1425,"open":1426,"high":1427,"low":1122,"close":1203,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1203},"2026-03-05",62.5,64.52,1.26,2.01,6694000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":221,"volume":1438,"transactions":9,"vwap":1436},"2026-03-04",62.66,62.83,61.76,62.6,-0.29,5478200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":823,"volume":1446,"transactions":9,"vwap":1444},"2026-03-03",60.53,63.37,59.89,62.89,1.04,5120200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1176,"volume":1454,"transactions":9,"vwap":1452},"2026-03-02",61.099998,62.21,60.42,61.85,-0.44,5119300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":127,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-27",61.09,62.35,60.11,62.29,0.65,10163000,{"date":1464,"open":1465,"high":1466,"low":1158,"close":1467,"change":350,"percent_change":833,"volume":1468,"transactions":9,"vwap":1467},"2026-02-26",62.24,63.13,61.89,6545700,{"date":1470,"open":1471,"high":1182,"low":1472,"close":1166,"change":937,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1166},"2026-02-25",59.64,58.95,4.19,10323200,{"date":1476,"open":1477,"high":1406,"low":1478,"close":1479,"change":38,"percent_change":1100,"volume":1480,"transactions":9,"vwap":1479},"2026-02-24",58.32,57.9,59.13,6889400,{"date":1482,"open":1483,"high":1173,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-23",60.63,58.17,58.4,-3.07,-4.99,7498100,{"date":1490,"open":1491,"high":1133,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-20",61.72,60.9,61.47,-0.06,-0.1,8096800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1217,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1217},"2026-02-19",62.94,63.25,60.88,-1.48,-2.35,8429500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1453,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-18",63.41,64.4,61.82,63.0099983,-0.69,8728700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-17",60.72,63.78,60.56,63.45,4.09,6.89,11408800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1161,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-13",59.25,60.080002,58.57,59.36,0.92,12085800,{"date":1531,"open":1532,"high":1141,"low":1235,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-12",62.53,58.82,-3.29,-5.3,10398000,{"date":1538,"open":1433,"high":1539,"low":1151,"close":1540,"change":1541,"percent_change":711,"volume":1542,"transactions":9,"vwap":1540},"2026-02-11",63.64,62.11,-0.48,10305100,{"date":1544,"open":1471,"high":1545,"low":1546,"close":1547,"change":1213,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-10",63.59,58.62,62.59,4.07,13506600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1237,"volume":1557,"transactions":9,"vwap":1555},"2026-02-09",60,60.95,59.78,60.14,0.14,12542000,{"date":1559,"open":1560,"high":1555,"low":1561,"close":1552,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1552},"2026-02-06",58.7,58.52,1.56,2.67,9883400,{"date":1566,"open":1567,"high":1501,"low":969,"close":1568,"change":1569,"percent_change":371,"volume":1570,"transactions":9,"vwap":1568},"2026-02-05",60.22,58.44,-1.28,9734400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":814,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-04",57.97,60.31,57.86,59.72,2.75,11652400,{"date":1580,"open":1227,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-03",61.79,57.79,58.12,-4.82,-7.66,17142900,{"date":1588,"open":1589,"high":1590,"low":1143,"close":1499,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1499},"2026-02-02",63.72,63.75,-0.79,-1.24,6932200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1324,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-30",63.34,64.050003,62.67,63.73,0.47,6569100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1010,"percent_change":1092,"volume":1608,"transactions":9,"vwap":1607},"2026-01-29",65.4,65.55,63.21,63.43,8011900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":493,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-28",66.6,66.75,64.62,64.95,-2.02,7358700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1569,"volume":1624,"transactions":9,"vwap":1622},"2026-01-27",66.78,66.87,65.36,66.29,-0.86,10185000,{"date":1626,"open":1627,"high":1628,"low":1622,"close":1629,"change":923,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-26",67.5,67.91,67.15,-0.61,13436300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1278,"percent_change":425,"volume":1638,"transactions":9,"vwap":1637},"2026-01-23",66.91,67.63,66.74,67.56,6234700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-22",66.029999,67.55,65.99,67.4,1.67,2.54,7179800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":845,"volume":1655,"transactions":9,"vwap":1653},"2026-01-21",64.71,66,64.5,65.73,1.24,8037000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":949,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-20",65.88,66.16,64.18,64.49,-2.72,11106300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1622,"change":513,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1622},"2026-01-16",66.58,66.88,66.080002,-0.73,8288400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1619,"change":275,"percent_change":721,"volume":1676,"transactions":9,"vwap":1619},"2026-01-15",67.69,68.080002,66.47,10638400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1627,"change":392,"percent_change":1340,"volume":1682,"transactions":9,"vwap":1627},"2026-01-14",66.62,67.51,66.42,16416200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1612,"change":1688,"percent_change":894,"volume":1689,"transactions":9,"vwap":1612},"2026-01-13",68.42,68.62,65.97,-1.45,18278400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-12",69.44,69.53,67.22,68.2,-1.65,-2.36,10700600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":152,"percent_change":232,"volume":1705,"transactions":9,"vwap":1704},"2026-01-09",69.69,70.15,68.77,69.85,5070800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":957,"volume":1713,"transactions":9,"vwap":1711},"2026-01-08",68.19,70.41,68.040001,69.5,0.79,5567600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1356,"volume":1721,"transactions":9,"vwap":1719},"2026-01-07",68.91,69.27,67.46,68.71,-0.05,13040300,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-06",66.77,68.96,68.76,1.77,2.64,6921000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-05",65.19,68.029999,64.51,66.99,1.4,2.13,7127400,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1503,"volume":1745,"transactions":9,"vwap":1743},"2026-01-02",67.53,65.07,65.59,-1.58,6039600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":264,"percent_change":807,"volume":1752,"transactions":9,"vwap":1751},"2025-12-31",67.42,67.99,67.16,67.17,4244200,{"date":1754,"open":1629,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1238,"volume":1759,"transactions":9,"vwap":1757},"2025-12-30",68.59,67.050003,67.54,0.26,5251900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":922,"percent_change":254,"volume":1766,"transactions":9,"vwap":1765},"2025-12-29",67.39,67.49,66.4,67.28,6639300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1627,"change":1772,"percent_change":210,"volume":1773,"transactions":9,"vwap":1627},"2025-12-26",67.75,67.8,66.94,-0.45,3476900,{"date":1775,"open":1776,"high":1777,"low":1756,"close":1778,"change":1237,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-24",67.72,68.099998,67.95,0.34,3243900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1776,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1776},"2025-12-23",68.39,68.82,67.58,-0.9,-1.31,8820200,{"date":1790,"open":1710,"high":1791,"low":1792,"close":1686,"change":1034,"percent_change":46,"volume":1793,"transactions":9,"vwap":1686},"2025-12-22",69.11,67.97,6077200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1494,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-19",68.14,68.69,67.48,67.94,-0.09,20614500,{"date":1803,"open":1804,"high":1805,"low":1694,"close":1806,"change":254,"percent_change":1541,"volume":1807,"transactions":9,"vwap":1806},"2025-12-18",68.74,69.25,68,13086000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1144,"percent_change":798,"volume":1814,"transactions":9,"vwap":1813},"2025-12-17",67.7,69.39,67.59,68.33,14524700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1810,"change":1820,"percent_change":1407,"volume":1821,"transactions":9,"vwap":1810},"2025-12-16",69.14,69.4,67.18,-1.27,19180000,{"date":1823,"open":1824,"high":1825,"low":1792,"close":1826,"change":832,"percent_change":142,"volume":1827,"transactions":9,"vwap":1826},"2025-12-15",69.3,69.43,68.97,17650100,{"date":1829,"open":1830,"high":1831,"low":1628,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-12",68.73,69.35,68.75,0.59,0.87,20182700,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-11",66.51,68.51,68.16,1.59,2.39,26056900,{"date":1845,"open":1651,"high":1846,"low":1847,"close":1848,"change":503,"percent_change":1161,"volume":1849,"transactions":9,"vwap":1848},"2025-12-10",66.63,65.57,66.57,10319200,{"date":1851,"open":1852,"high":1619,"low":1853,"close":1854,"change":1855,"percent_change":38,"volume":1856,"transactions":9,"vwap":1854},"2025-12-09",66.25,65.67,66.21,0.48,5925700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1653,"change":807,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1653},"2025-12-08",66.3,67.45,65.43,-0.83,8525000,{"date":1865,"open":1866,"high":1718,"low":1867,"close":1868,"change":832,"percent_change":1160,"volume":1869,"transactions":9,"vwap":1868},"2025-12-05",66.099998,66.059998,66.28,7187600,{"date":1871,"open":1622,"high":1872,"low":1873,"close":1867,"change":1874,"percent_change":1091,"volume":1875,"transactions":9,"vwap":1867},"2025-12-04",66.95,65.27,-0.89,7480500,{"date":1877,"open":1878,"high":1776,"low":1508,"close":1872,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1872},"2025-12-03",64.67,3.71,5.87,14913200,{"date":1883,"open":1182,"high":1884,"low":1491,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-02",64.059998,63.24,0.55,0.88,7088400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-01",61.44,63.81,60.46,62.69,1.22,1.98,11001900,{"date":1899,"open":1158,"high":1181,"low":1900,"close":1493,"change":1126,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1493},"2025-11-28",60.76,1.1,6770500,{"date":1904,"open":1175,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":244,"volume":1909,"transactions":9,"vwap":1907},"2025-11-26",61.58,60.6,60.8,0.04,7883200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1900,"change":1349,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1900},"2025-11-25",60.67,61.78,60.55,0.15,6886900,{"date":1918,"open":1919,"high":1150,"low":1920,"close":1912,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1912},"2025-11-24",60.36,59.8,-0.17,-0.28,10106100,{"date":1925,"open":1926,"high":1927,"low":1368,"close":1175,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1175},"2025-11-21",59.9,61.86,1.07,1.79,8356400,{"date":1932,"open":1933,"high":1934,"low":1576,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-20",61.66,62.26,59.77,-1.4,-2.29,7165500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1150,"change":1921,"percent_change":1922,"volume":1944,"transactions":9,"vwap":1150},"2025-11-19",61.52,61.98,60.38,5086100,{"date":1946,"open":1947,"high":1894,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-18",62.16,61.13,61.34,-1.36,-2.17,7240100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":275,"percent_change":308,"volume":1959,"transactions":9,"vwap":1958},"2025-11-17",63.57,64.2,62.41,62.7,5474000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":534,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-14",64,64.15,63.02,63.42,-1.72,5596500,{"date":1969,"open":1970,"high":1872,"low":1971,"close":1972,"change":382,"percent_change":1152,"volume":1973,"transactions":9,"vwap":1972},"2025-11-13",64.85,64.37,64.53,9274500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":473,"volume":1981,"transactions":9,"vwap":1979},"2025-11-11",63.6,64.48,62.84,64.26,0.46,5427200,{"date":1983,"open":1984,"high":1660,"low":1598,"close":1985,"change":1986,"percent_change":1278,"volume":1987,"transactions":9,"vwap":1985},"2025-11-10",63.91,63.8,0.1,8431600,{"date":1989,"open":1553,"high":1990,"low":1553,"close":1991,"change":731,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-07",63.84,63.7,3.36,14163900,{"date":1995,"open":1985,"high":1962,"low":1140,"close":1996,"change":1332,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-06",61.63,-3.7,17566200,{"date":2000,"open":2001,"high":1194,"low":1131,"close":1962,"change":1772,"percent_change":492,"volume":2002,"transactions":9,"vwap":1962},"2025-11-05",63.74,15623000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1511,"percent_change":893,"volume":2009,"transactions":9,"vwap":2008},"2025-11-04",64.64,66.22,63.71,64.45,16559500,{"date":2011,"open":1651,"high":1798,"low":2012,"close":2013,"change":2014,"percent_change":777,"volume":2015,"transactions":9,"vwap":2013},"2025-11-03",64.66,65.14,-1.55,22480500,{"date":2017,"open":2018,"high":1806,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-31",65.64,65.13,66.69,1.5,2.3,30157000,{"date":2025,"open":2026,"high":2027,"low":1427,"close":1732,"change":2028,"percent_change":1585,"volume":2029,"transactions":9,"vwap":1732},"2025-10-30",68.87,70.099998,-5.41,63794800,{"date":2031,"open":2032,"high":2033,"low":1666,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-29",71.36,76.65,70.6,-55.57,-44.04,103454200,{"date":2039,"open":2040,"high":26,"low":2041,"close":2042,"change":264,"percent_change":1437,"volume":2043,"transactions":9,"vwap":2042},"2025-10-28",126.73,125.8,126.17,5802800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":233,"volume":2051,"transactions":9,"vwap":2049},"2025-10-27",126.36,126.8,124.94,126.54,1.37,3809900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-24",125.31,126.23,124.86,125.17,1.21,0.98,2840700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-23",125.29,125.64,123.5,123.96,-1.29,-1.03,2454100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-22",125.86,126.7,124.46,125.25,-0.82,-0.65,3953600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-21",123.87,126.72,123.8,126.07,1.93,1.55,3086800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":982,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-20",122.29,124.78,121.89,124.14,2.05,3958300,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":81,"volume":2103,"transactions":9,"vwap":2101},"2025-10-17",118,121.82,117.86,121.65,3.65,4315900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2098,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2098},"2025-10-16",120.69,121.68,117.84,-3.11,-2.57,5394700,{"date":2113,"open":2114,"high":2057,"low":2115,"close":2116,"change":2117,"percent_change":1390,"volume":2118,"transactions":9,"vwap":2116},"2025-10-15",124.48,120.79,121.11,-3.01,4927600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1284,"volume":2126,"transactions":9,"vwap":2124},"2025-10-14",121.78,124.53,121.4,124.12,1.57,3923900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1356,"volume":2134,"transactions":9,"vwap":2132},"2025-10-13",122.62,123.56,121.93,122.55,-0.08,3518800,{"date":2136,"open":2137,"high":2138,"low":2129,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-10",125.96,126.35,122.63,-3.33,-2.64,4497600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2137,"change":807,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2137},"2025-10-09",126.92,127.69,125.35,-0.43,3554900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":199,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-08",126.99,127.86,125.72,126.51,-0.14,3233600,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":936,"volume":2164,"transactions":9,"vwap":2162},"2025-10-07",125.51,128.35001,126.69,1.64,4196000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1069,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-06",128,128.24001,125,125.050003,-1.97,5773000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":799,"percent_change":614,"volume":2179,"transactions":9,"vwap":2178},"2025-10-03",126.14,129.85001,126.13,127.56,4432000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":254,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-02",126.089996,127.74,125.010002,125.76,-0.26,5563800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2182,"change":2193,"percent_change":554,"volume":2194,"transactions":9,"vwap":2182},"2025-10-01",128.28,129.64,124.89,-2.84,5073500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1010,"percent_change":1108,"volume":2201,"transactions":9,"vwap":2200},"2025-09-30",130.13,130.39999,127.41,128.92999,4764300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":861,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-29",129.57001,130.64,128.60001,130.45,0.69,3990300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":67,"percent_change":504,"volume":2216,"transactions":9,"vwap":2215},"2025-09-26",128.8,130.58,128.57001,129.56,3202300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1502,"volume":2224,"transactions":9,"vwap":2222},"2025-09-25",130.0099945,130.77,128.080002,128.66,-1.93,4520000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1833,"volume":2232,"transactions":9,"vwap":2230},"2025-09-24",130.50999,130.85001,129.49001,130.59,0.77,6231000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":210,"percent_change":1135,"volume":2239,"transactions":9,"vwap":2238},"2025-09-23",130.89,131.72,128.81,129.82001,7440600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1271,"volume":2247,"transactions":9,"vwap":2245},"2025-09-22",130.83,131.97,128.75,130.48,-1.32,7526800,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":721,"percent_change":1136,"volume":2253,"transactions":9,"vwap":2252},"2025-09-19",133.37,131.39,131.8,10593600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1787,"percent_change":464,"volume":2260,"transactions":9,"vwap":2259},"2025-09-18",135.12,135.32001,132.39999,132.87,3239400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":614,"percent_change":1127,"volume":2267,"transactions":9,"vwap":2266},"2025-09-17",133.32001,135.59,133.24001,134.17999,3042900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1986,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-16",131.47,133.95,130.75999,132.75,0.08,3374200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":604,"percent_change":1592,"volume":2282,"transactions":9,"vwap":2281},"2025-09-15",135.2,135.88,132.57001,132.64999,2969900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":964,"percent_change":21,"volume":2289,"transactions":9,"vwap":2288},"2025-09-12",135.58,135.8,134.28,134.32001,2913400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-11",132.91,136.14,132.59,135.7,3.56,2.69,3859000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-10",136,136.60001,131.96001,132.14,-4.27,-3.13,4828900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":482,"percent_change":861,"volume":2314,"transactions":9,"vwap":2313},"2025-09-09",135.53,136.42999,134.69,136.41,4124200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1278,"percent_change":869,"volume":2321,"transactions":9,"vwap":2320},"2025-09-08",134.60001,135.39,132.47,135.21001,5130200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1862,"volume":2329,"transactions":9,"vwap":2327},"2025-09-05",136.37,138.62,134.25,135.050003,-1.13,3575200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":329,"percent_change":2148,"volume":2336,"transactions":9,"vwap":2335},"2025-09-04",136.58,136.75,135.24001,136.17999,3336800,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":112,"percent_change":112,"volume":2343,"transactions":9,"vwap":2342},"2025-09-03",136.45,137.7,135.96001,136.77,3329400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1936,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-02",137.57001,138.49001,134.029999,136.78,-1.01,4914000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1325,"percent_change":1238,"volume":2358,"transactions":9,"vwap":2357},"2025-08-29",137.8,138.85001,137.42999,138.17999,3769800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":254,"percent_change":637,"volume":2365,"transactions":9,"vwap":2364},"2025-08-28",138.23,138.47,136.24001,137.64999,3853500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1986,"percent_change":244,"volume":2372,"transactions":9,"vwap":2371},"2025-08-27",137.60001,138.67,137.39,137.98,3614900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":833,"volume":2380,"transactions":9,"vwap":2378},"2025-08-26",137,138.2,136.72,137.88,0.62,4108400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-25",139.64999,139.94,137.039993,137.25999,-2.42,-1.73,2783200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1251,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-22",139.7,140.089996,136.78999,139.67999,-0.23,6162700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1908,"percent_change":243,"volume":2404,"transactions":9,"vwap":2403},"2025-08-21",139.42999,140.19,137.82001,140,3595900,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-20",139.029999,140.42,138.11,139.96001,0.85,0.61,3749800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2094,"percent_change":2021,"volume":2420,"transactions":9,"vwap":2419},"2025-08-19",137.59,140.21001,137.059998,139.11,4670000,{"date":2422,"open":2423,"high":2364,"low":2424,"close":2418,"change":503,"percent_change":1758,"volume":2425,"transactions":9,"vwap":2418},"2025-08-18",136.64999,135.50999,3793700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":784,"percent_change":2086,"volume":2432,"transactions":9,"vwap":2431},"2025-08-15",135.67,137.86,135.0099945,136.7,4221600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1160,"percent_change":122,"volume":2439,"transactions":9,"vwap":2438},"2025-08-14",134,134.73,132.67,134.62,4159200,{"date":2441,"open":2294,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-13",135.28999,132.22,134.28999,1.97,1.49,4260100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1986,"percent_change":2274,"volume":2454,"transactions":9,"vwap":2453},"2025-08-12",132.82001,133.3,131.82001,132.32001,3002100,{"date":2456,"open":2457,"high":2278,"low":2458,"close":2443,"change":21,"percent_change":711,"volume":2459,"transactions":9,"vwap":2443},"2025-08-11",133.69,131.64,3477100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2265,"change":1161,"percent_change":625,"volume":2465,"transactions":9,"vwap":2265},"2025-08-08",133.50999,134.42999,131.64999,3928100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":493,"percent_change":1271,"volume":2472,"transactions":9,"vwap":2471},"2025-08-07",134.75999,135.45,131.059998,132.7,6307200,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":637,"percent_change":199,"volume":2479,"transactions":9,"vwap":2478},"2025-08-06",134.5,136.47,134.0099945,134.039993,5699900,{"date":2481,"open":2482,"high":2431,"low":2483,"close":2287,"change":886,"percent_change":853,"volume":2484,"transactions":9,"vwap":2287},"2025-08-05",136.22,133.81,5427800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":754,"percent_change":2412,"volume":2491,"transactions":9,"vwap":2490},"2025-08-04",135.28,136.5,134.38,136.14999,4981700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-01",138.44,138.81,134.82001,135.33,-3.61,-2.6,5451800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1950,"volume":2508,"transactions":9,"vwap":2506},"2025-07-31",139.14,141.38,138.75999,138.94,-1.91,5669300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1696,"percent_change":553,"volume":2515,"transactions":9,"vwap":2514},"2025-07-30",141.62,142.83,139.91,140.85001,5181100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-07-29",140.16,142.64,140.059998,142.5,2.56,1.83,6644500,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2384,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2384},"2025-07-28",142.13,144.050003,139.25,-2.09,-1.47,7907100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-07-25",141,142.14999,138.39,142.029999,1.95,1.39,7783800,{"date":2543,"open":2544,"high":2545,"low":2529,"close":2546,"change":2547,"percent_change":1109,"volume":2548,"transactions":9,"vwap":2546},"2025-07-24",143.31,144.17999,140.080002,-2.92,12905000,{"date":2550,"open":2375,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-07-23",143.25,128.22,143,-22.98,-13.85,29008100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":403,"volume":2564,"transactions":9,"vwap":2562},"2025-07-22",165.5,167.39,164.61,165.98,0.52,4729700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1922,"percent_change":1921,"volume":2571,"transactions":9,"vwap":2570},"2025-07-21",166.87,167.070007,164.89,165.46001,4710200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-07-18",167.75,168.020004,165.66,165.74001,-1.61,-0.96,3994300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2163,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-17",166.25,167.8,166,167.35001,0.99,5478300,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":679,"percent_change":132,"volume":2595,"transactions":9,"vwap":2594},"2025-07-16",164.83,165.94,164.089996,165.71001,3564700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-15",166.16,167.029999,164.22,164.42,-2.58,-1.54,4376400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":861,"volume":2612,"transactions":9,"vwap":2610},"2025-07-14",166.64999,168.92999,165.38,167,1.48,4080400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-11",168.72,169.75,164.050003,165.52,-4.18,-2.46,6294100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":840,"percent_change":1669,"volume":2628,"transactions":9,"vwap":2627},"2025-07-10",170.71001,171.080002,168.53999,169.7,4338100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1325,"percent_change":403,"volume":2635,"transactions":9,"vwap":2634},"2025-07-09",171.17999,171.77,169.78999,170.95,3323900,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":604,"volume":2643,"transactions":9,"vwap":2641},"2025-07-08",172.89999,173.5,168.66,170.42,-2.89,3965400,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1569,"volume":2651,"transactions":9,"vwap":2649},"2025-07-07",175.25,175.92,172.60001,173.31,-2.24,2964200,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":799,"volume":2659,"transactions":9,"vwap":2657},"2025-07-03",173.42999,175.78999,172.78,175.55,3.1,2211400,{"date":2661,"open":2662,"high":2639,"low":2663,"close":2664,"change":2396,"percent_change":636,"volume":2665,"transactions":9,"vwap":2664},"2025-07-02",172.64999,170.55,172.45,2784500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":382,"percent_change":1278,"volume":2672,"transactions":9,"vwap":2671},"2025-07-01",171.39,173.089996,170.8,172.67999,3152000,{"date":2674,"open":2675,"high":2639,"low":2676,"close":2677,"change":2274,"percent_change":1348,"volume":2678,"transactions":9,"vwap":2677},"2025-06-30",173.059998,171.059998,172.41,3289100,{"date":2680,"open":2681,"high":2639,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-06-27",171.53999,170.67999,172.33,0.97,0.57,3935000,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":46,"percent_change":1833,"volume":2693,"transactions":9,"vwap":2692},"2025-06-26",170.37,171.56,169.35001,171.36,3052900,{"date":2695,"open":2696,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":1091,"volume":2700,"transactions":9,"vwap":2698},"2025-06-25",174.75,170.2,170.36,-2.3,4125600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":1654,"volume":2708,"transactions":9,"vwap":2706},"2025-06-24",177,177.36,171.67999,172.66,2.12,6884900,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-06-23",169.039993,170.74001,166.5,170.53999,7.16,4.38,7169800,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":1100,"volume":2725,"transactions":9,"vwap":2723},"2025-06-20",162.33,164.58,161.78,163.38,2.02,8513500,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":1820,"volume":2733,"transactions":9,"vwap":2731},"2025-06-18",163.64999,164.2,159.75999,161.36,-2.08,5640800,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1688,"percent_change":1197,"volume":2740,"transactions":9,"vwap":2739},"2025-06-17",164.17,165.34,163.27,163.44,2957800,{"date":2742,"open":2743,"high":2744,"low":2723,"close":2569,"change":1056,"percent_change":957,"volume":2745,"transactions":9,"vwap":2569},"2025-06-16",163.97,165.77,3074100,{"date":2747,"open":2748,"high":2585,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-13",164.64999,162.38,163.020004,-5,-2.98,3499800,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2575,"change":1720,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2575},"2025-06-12",167.72,168.25,166.49001,-0.03,2352000,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1453,"volume":2768,"transactions":9,"vwap":2766},"2025-06-11",168.22,168.84,166.33,168.070007,-0.74,3347700,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1056,"percent_change":1340,"volume":2775,"transactions":9,"vwap":2774},"2025-06-10",166.52,169.56,166.32001,168.81,3872000,{"date":2777,"open":2560,"high":2778,"low":2779,"close":2780,"change":1237,"percent_change":1556,"volume":2781,"transactions":9,"vwap":2780},"2025-06-09",169.66,166.57001,166.94,4373300,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1048,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-06",166.85001,167.89,165.39999,166.71001,0.8,4271500,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2609,"change":1895,"percent_change":159,"volume":2795,"transactions":9,"vwap":2609},"2025-06-05",164.28999,165.72,163.66,4120100,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2094,"percent_change":1428,"volume":2802,"transactions":9,"vwap":2801},"2025-06-04",162.2,164.69,161.95,164.16,4522000,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":244,"volume":2810,"transactions":9,"vwap":2808},"2025-06-03",161.020004,162.21001,157.57001,162.11,0.11,7628600,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1591,"percent_change":513,"volume":2817,"transactions":9,"vwap":2816},"2025-06-02",161.75999,162.34,159.88,162,6515000,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-30",159.71001,162.83,159,162.78999,3.17,1.99,11958300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":492,"volume":2834,"transactions":9,"vwap":2832},"2025-05-29",160.77,161.53999,158.50999,159.62,-1.12,8233800,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":28,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-28",160.2,160.78,156.3,160.74001,0.37,6227800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2788,"percent_change":232,"volume":2849,"transactions":9,"vwap":2848},"2025-05-27",161.3,161.75,159.37,160.14,8277800,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":535,"percent_change":1592,"volume":2856,"transactions":9,"vwap":2855},"2025-05-23",159.67999,160.95,158.56,159.34,8355700,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1197,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-05-22",162.17,163,160.89999,161.34,-0.54,5427600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":554,"volume":2872,"transactions":9,"vwap":2870},"2025-05-21",166.92999,167.7,162.16,162.22,-3.65,6022800,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2223,"volume":2880,"transactions":9,"vwap":2878},"2025-05-20",169,169.73,165.53999,165.87,-3.27,5133700,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":937,"percent_change":2446,"volume":2887,"transactions":9,"vwap":2886},"2025-05-19",166.050003,169.32001,165.75,169.14,5834900,{"date":2889,"open":2890,"high":2891,"low":2890,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-05-16",159.5,167.99001,166.66,7.53,4.73,11453600,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-05-15",189.32001,190.86,157.35001,159.13,-30.73,-16.19,23336300,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":308,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-05-14",190.55,191.28,187.34,189.86,-0.6,3791300,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-13",188.10001,191.91,187.89999,191,4.18,2.24,4664500,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":1577,"percent_change":2446,"volume":2928,"transactions":9,"vwap":2927},"2025-05-12",187.23,187.55,184.92,186.82001,3096500,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2611,"volume":2936,"transactions":9,"vwap":2934},"2025-05-09",181.34,184.55,180.88,184.070007,2.68,3882000,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":265,"percent_change":1453,"volume":2943,"transactions":9,"vwap":2942},"2025-05-08",183.92,184.88,180.89,181.39,6664800,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-07",185.34,186.39,181.97,182.19,-2.76,-1.49,3483100,{"date":2954,"open":2955,"high":2956,"low":2955,"close":2957,"change":807,"percent_change":297,"volume":2958,"transactions":9,"vwap":2957},"2025-05-06",183.16,186.83,184.95,2519800,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":117,"percent_change":2412,"volume":2965,"transactions":9,"vwap":2964},"2025-05-05",183.89,186.74001,181.75,185.5,2376300,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":159,"volume":2973,"transactions":9,"vwap":2971},"2025-05-02",185.11,187.039993,182.91,184.37,1.35,3723600,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2014,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-05-01",183.88,185.039993,182.28999,183.020004,-0.84,2955000,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":275,"percent_change":710,"volume":2988,"transactions":9,"vwap":2987},"2025-04-30",182.78,185.28,180,184.57001,3471900,{"date":2990,"open":2991,"high":2992,"low":2991,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-04-29",177.64,185.7,185.28999,7.26,4.08,5115100,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":232,"percent_change":350,"volume":3003,"transactions":9,"vwap":3002},"2025-04-28",179,183.44,176.5,178.029999,4924700,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":1144,"percent_change":503,"volume":3010,"transactions":9,"vwap":3009},"2025-04-25",181.14999,182.070007,177.33,177.53,7894300,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-04-24",193.039993,198.67999,176.24001,176.89999,-40.2,-18.52,17074800,{"date":3021,"open":3022,"high":176,"low":3023,"close":3024,"change":3025,"percent_change":936,"volume":3026,"transactions":9,"vwap":3024},"2025-04-23",219.5,216.25,217.10001,2.81,3563700,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-04-22",210,214.8,208.5,214.28999,6.83,3.29,2618600,{"date":180,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":307,"volume":3042,"transactions":9,"vwap":3040},208.64,209.74001,204.34,207.46001,-1.18,2843400]