[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLEX":3,"homepage-market-summary":31,"stock-historical-FLEX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLEX","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},"Flex Ltd. Ordinary Shares","Nasdaq",null,"PRINTED CIRCUIT BOARDS","Flex Ltd is the developed, end-to-end manufacturing partner of choice that helps a diverse customer base design, build, deliver and manage products that improve the world. The Company's full suite of specialized capabilities includes design and engineering, supply chain, manufacturing, and integrated services, plus a portfolio of power and cooling products. Its reportable segments includes Integrated Technology Solutions, Regulated Manufacturing Solutions, and Cloud and Power Infrastructure.","149,686","Austin, TX",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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},116.61,115.39,117.84,113.99,112.78,3.83,3.4,1932798.588928,36145,116.5788,166.86,53.07,4843725.024409096,55.8,8189,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},30.95,4615374,1684611456.102274,272.91,"2025-04-22",[183,184,194,205,216,227,238,249,260,270,281,292,303,314,324,335,345,356,366,377,388,399,409,420,431,442,453,464,474,484,494,504,514,525,536,546,557,568,579,590,601,612,622,633,644,655,666,677,687,698,709,718,729,740,750,758,766,775,782,791,799,807,816,825,834,843,852,861,870,879,888,896,905,914,923,931,940,949,958,967,975,983,991,1000,1008,1014,1023,1032,1041,1050,1059,1066,1075,1084,1092,1100,1108,1117,1126,1134,1142,1150,1159,1168,1177,1186,1195,1203,1212,1221,1230,1238,1246,1253,1261,1269,1278,1287,1296,1305,1313,1321,1329,1338,1346,1355,1363,1370,1379,1388,1396,1404,1412,1421,1429,1437,1446,1454,1462,1469,1476,1482,1487,1495,1503,1511,1520,1529,1536,1544,1553,1560,1569,1577,1585,1591,1599,1607,1613,1621,1628,1636,1642,1650,1658,1666,1675,1684,1691,1697,1703,1711,1719,1725,1734,1741,1749,1757,1764,1772,1780,1785,1793,1801,1808,1816,1824,1831,1839,1848,1854,1862,1869,1876,1881,1888,1894,1901,1906,1915,1924,1933,1941,1950,1957,1965,1973,1980,1989,1995,2004,2013,2020,2027,2033,2041,2048,2057,2065,2074,2082,2089,2098,2102,2110,2118,2125,2132,2141,2147,2156,2162,2168,2174,2181,2187,2195,2202,2208,2214,2219,2225,2231,2237,2244,2251,2260,2267,2276,2283,2290,2298,2305,2312,2320,2327,2335,2342,2349,2356,2362,2370,2379,2385,2391,2398,2404,2411,2417,2421,2426,2433,2439,2447,2453,2462,2471,2477,2483,2491,2499,2507,2515,2523,2527,2534,2541,2550,2559,2567,2574,2582,2588,2595,2603,2610,2617,2624,2631,2638,2644,2651,2656,2663,2672,2679,2685,2694,2699,2705,2711,2718,2727,2735,2741,2747,2756,2763,2769,2775,2782,2789,2797,2804,2811,2819,2826,2834,2842,2851,2859,2866,2874,2881,2888,2895,2903,2909,2916,2923,2928,2935,2942,2949,2957,2963,2970,2978,2984,2992,2997,3005,3012,3018,3027,3034,3041,3050,3057,3066,3074,3082,3087,3095,3103],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",111.41,113.5,108.06,2.79,2.54,2095699.709703,38241,112.1225,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",113.71,114.025,109.61,109.99,-3.84,-3.37,3265570.448804,42701,110.501,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",115.45,115.71,111.53,113.83,0.79,0.7,2159132.627792,38321,113.2095,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",112.495,114.37,110.28,113.04,-1.64,-1.43,2370526.217724,40634,112.574,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",114.43,120.7599,114.25,114.68,2.28,2.03,3025554.309207,50125,116.4128,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",109.5,114.1,108.86,112.4,0.1,0.09,3107775.113279,37616,112.1327,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",114.07,115.77,111.67,112.3,-2.15,-1.88,3917831.483077,45534,112.8689,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":190,"volume":267,"transactions":268,"vwap":269},"2026-09-22",110.46,114.99,110.01,114.45,2.84,2733428.735374,47714,113.5753,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",110.48,111.97,107.8,111.61,3.1,2.86,2984651.135451,51735,111.0923,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",109.55,109.64,107.51,108.51,-0.51,-0.47,9529814.957378,60671,108.5337,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",111.29,112.9399,108.88,109.02,1.12,1.04,3292194.93689,43553,109.8996,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",110.75,111.905,105.85,107.9,-0.1,-0.09,2834580.023092,44247,108.7132,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",111.47,106.79,108,-0.32,-0.3,1925872.77206,35576,107.9275,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",108.71,111.76,106.6201,108.32,-7.46,-6.44,2880725.734163,54112,109.5798,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",110.2,117.68,115.78,7.77,7.19,3043558.644093,54053,115.9803,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",110.36,112.235,107.92,108.01,-4.67,-4.14,3780001.389352,47024,109.6491,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":223,"volume":363,"transactions":364,"vwap":365},"2026-09-09",113.05,114.56,112.17,112.68,-1.63,2257509.617517,35662,112.8802,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",110.765,115.28,109.87,114.31,4.8,4.38,2821858.025842,50122,113.7998,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",108.445,111.63,107,109.51,1.62,1.5,4494235.685784,68382,108.8619,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",105.49,108.26,102.25,107.89,1.94,1.83,3680576.314217,52159,106.9593,{"date":400,"open":317,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",107.3,104.19,105.95,-0.91,-0.85,2795234.961525,48092,105.8248,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",108.1,109.19,105.36,106.86,-2.39,-2.19,2455519.600754,42032,106.8406,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",110.35,111.55,108.84,109.25,-1.25,-1.13,2836891.639495,33707,109.3729,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",114.62,115,110.13,110.5,-4.8,-4.16,2058925.905079,34747,111.4881,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",114.51,116.17,112.375,115.3,3.48,3.11,2984966.47737,48023,115.1718,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",109.98,112.6,109.77,111.82,2.57,2.35,3104452.783011,42565,111.4541,{"date":465,"open":466,"high":467,"low":468,"close":425,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",110.49,110.93,107.54,2.6,2.44,2128822.513151,36944,108.7023,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",108.35,104.9,106.65,-3.8,-3.44,2740912.995,43625,106.6465,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",112.44,108.105,110.45,0.13,0.12,2772747.695776,46180,110.2597,{"date":495,"open":496,"high":497,"low":498,"close":154,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",112.64,112.72,109.9,-2.71,-2.4,3038420.097134,48150,110.6798,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",121.625,112.85,113.03,-7.21,-6,2615634.504653,47923,114.4281,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",125.3,126.645,119.09,120.24,-9.76,-7.51,3089062.865081,53256,120.787,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",128.2,131.63,126.321,130,3.84,3.04,2513515.382156,44298,130.1308,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":384,"volume":543,"transactions":544,"vwap":545},"2026-08-14",124.61,127.15,122.5,126.16,1.86,2214155.771574,33100,125.4742,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",125.09,127.67,123.69,124.3,-0.23,-0.18,2210574.686341,36225,125.3058,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",128.19,130.3799,124.47,124.53,2.12,1.73,3496242.271877,55240,126.6113,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",121.73,125.4365,120.32,122.41,2.71,2.26,2736386.224288,39846,122.4543,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",122.72,124.03,119.59,119.7,-1.65,-1.36,2908059.639557,44996,120.9733,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",124.73,126.11,119.78,121.35,-1.3,-1.06,3028325.964685,43901,121.8,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",119.5,125.4,117.5576,122.65,0.77,0.63,3037958.607894,49933,122.9309,{"date":613,"open":614,"high":615,"low":570,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",125.57,129.375,121.88,-4.83,-3.81,2895370.878514,50121,124.4338,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",123.715,128.947,121.065,126.71,9.26,7.88,4583420.710704,64548,126.6006,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",109.94,117.73,107.1,117.45,3.7,3.25,4213677.866485,64130,115.4341,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",117.91,119.39,111.93,113.75,1.84,1.64,6293059.675546,75114,114.4944,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",106.46,112.33,104.21,111.91,8.843,8.58,8147399.218904,110554,109.819,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",100.01,108.52,99.5,103.067,-10.213,-9.02,9879431.729921,118409,104.3979,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":500,"volume":684,"transactions":685,"vwap":686},"2026-07-28",109.945,114.24,102.75,113.28,-2.79,10998449.076346,135686,109.3854,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",118.62,120.4695,109.41,116.07,-2.44,-2.06,6601471.553949,89887,112.9658,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",126.25,126.41,117.8,118.51,-9.43,-7.37,4721009.426343,57687,119.856,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":160,"volume":715,"transactions":716,"vwap":717},"2026-07-23",125.19,131.6845,127.94,0.94,3473007.994839,50686,128.1939,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",124.29,129.75,124,127,-0.39,-0.31,2769795.315136,44548,127.6048,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",125.16,128.1,123.44,127.39,7.48,6.24,3178214.927619,48893,126.7668,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":138,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",120.405,122.0679,118.765,119.91,0.55,3432840.67184,47641,120.3351,{"date":751,"open":752,"high":519,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-17",116.31,111.38,119.25,-1.87,-1.54,5219800,{"date":759,"open":538,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",125.33,120.76,121.12,-7.6,-5.9,4448000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",135,135.67,123.79,128.72,-3.52,-2.66,5034700,{"date":776,"open":777,"high":769,"low":778,"close":779,"change":780,"percent_change":563,"volume":781,"transactions":9,"vwap":779},"2026-07-14",135.16,129.070007,132.24001,2.74,2439900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",132.5,134.78999,128.22,129.5,-6.3,-4.64,2781200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":352,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-10",138.64,139.74001,134.34,135.8,-2.96,2723700,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",138.53,145.41,139.94,6.57,4.93,4142100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",129.2,133.75,127.95,133.37,1.85,1.41,4411400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",132.94,134.56,125.32,131.52,-7.13,-5.14,4729900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",138.52,146,137.72,138.64999,1.79,1.31,4619800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",152.42,152.98,134.82001,136.86,-16.67,-10.86,6566100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",156.82001,157.42,149.17,153.53,-8.54,-5.27,4560000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",158.89,165.82001,157.74001,162.070007,2.51,1.57,5173700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",146.60001,160.74001,144.34,159.56,12.86,8.77,5994800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",157.75999,159.78,144.72,146.7,-14.58,-9.04,10063300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",158.61,165.89,156.39999,161.28,10.56,7.01,8365200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":427,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-24",151.78999,153.44,146.48,150.72,-0.74,6825500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",148.57001,152.78999,144.69,151.85001,-3.96,-2.54,7937800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",151.050003,156.25999,148.10001,155.81,8.2,5.56,7478700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",147.020004,153.38,143.85001,147.61,4.48,3.13,80915300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":479,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-17",149.98,150.34,141.11,143.13,-2.59,7336300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",149.45,149.81,142.17999,146.92999,-2.29,-1.53,5929000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",154.84,155.7,145.32001,149.22,-0.49,-0.33,4655900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",149.67,152.52,148.36,149.71001,-2.28,-1.5,5115000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",141.5,152.13,141.35001,151.99001,12.5,8.96,3303900,{"date":968,"open":969,"high":933,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",144.67999,137.78,139.49001,-7.72,-5.24,4493000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":500,"volume":982,"transactions":9,"vwap":980},"2026-06-09",154.39999,156.53,139.67,147.21001,-3.62,4978900,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",158.7,149.74001,150.83,-1.09,-0.72,6593900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",155.25,157.41,149.3,151.92,-7.59,-4.76,5485900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":956,"volume":1007,"transactions":9,"vwap":1005},"2026-06-04",156.48,161.11,150.86,159.50999,-2.43,5257700,{"date":1009,"open":1010,"high":26,"low":1011,"close":1012,"change":858,"percent_change":859,"volume":1013,"transactions":9,"vwap":1012},"2026-06-03",161.75,160,161.94,6634300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",150.47,159.86,149.37,159.42999,11.42,7.72,5526000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",149.63,151.16,145.50999,148.0099945,-2.77,-1.84,4588900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-29",146.52,154.25,146.050003,150.78,5.93,4.09,11420200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-28",145.25,147.75999,139.91,144.85001,-0.94,-0.64,4983200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-27",145.39999,146.14999,139.17999,145.78999,2.55,1.78,5445900,{"date":1060,"open":1061,"high":1046,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-26",135.92999,143.24001,10.77,8.13,5453500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-22",132.75999,134.25999,128.58,132.47,1.4,1.07,3583200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-21",130.41,134.75,129.16,131.070007,-0.45,-0.34,4826700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":821,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":821},"2026-05-20",127.76,134,127.089996,5.23,4.14,6316300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":480,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-19",125.41,128.39,121.3,126.29,-2.65,6182200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":764,"volume":1107,"transactions":9,"vwap":1105},"2026-05-18",138.21001,139.020004,127.78,129.73,-8.13,7943900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",139.28999,141.44,137.21001,137.86,-5.74,-4,6490300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-14",143.8,146.53999,142.029999,143.60001,-0.2,-0.14,4882000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1119,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1119},"2026-05-13",143.69,147.34,141.10001,4.11,2.94,6858400,{"date":1135,"open":1136,"high":1137,"low":1087,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",142.32001,142.89,139.69,-5.38,-3.71,8017500,{"date":1143,"open":1144,"high":1052,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-11",141.92999,137.77,145.070007,2.9,2.04,8741600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-08",137.71001,142.59,135.39,142.17,9.16,6.89,10301100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-07",132.31,139.39,130.050003,133.0099945,-1.72,-1.28,11002000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",119.85,134.99001,119,134.73,38.28,39.69,18828600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-05",93.089996,96.58,92.63,96.45,4.61,5.02,9450400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-04",92.41,93,90.85,91.84,0.14,0.15,2613100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1193,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-05-01",91.41,93.53,90.82,91.7,0.16,3292000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-30",92.61,92.7,89.18,91.55,0.95,1.05,4940200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-29",88.5,90.66,86.9,90.6,3.44,3.95,4511200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-28",86.79,89.39,84.67,87.16,-2.92,-3.24,4744800,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-27",92.050003,88.68,90.080002,-1.33,-1.45,3698700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1197,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1197},"2026-04-24",88.29,91.91,87.88,4.51,5.19,3644300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1216,"change":1251,"percent_change":564,"volume":1252,"transactions":9,"vwap":1216},"2026-04-23",85.42,88.089996,84.55,1.48,3219600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1248,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1248},"2026-04-22",85.33,85.73,83.97,0.28,0.33,2622500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":90,"volume":1268,"transactions":9,"vwap":1266},"2026-04-21",84.5,86.87,84.33,85.14,0.86,5480100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-20",82.62,84.56,82.26,84.28,2.45,2.99,2781400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",81.010002,82.85,80.019997,81.83,1.91,2.39,3235500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",77.86,80.17,76.4,79.92,1.49,1.9,3045400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-15",79.48,80.029999,77.050003,78.43,-1.71,-2.13,3854000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":395,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-14",79.07,80.33,77.59,80.14,2.34,3714200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":859,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-13",75.96,78.46,75.27,78.31,2.05,2817600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":564,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-10",75.88,77.080002,75.029999,76.74,2.31,3953900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-09",73.32,75.92,73.19,75.010002,1.82,2.49,4126700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1333,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1333},"2026-04-08",71.9,74.78,71.3,4.98,7.3,5016700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-07",67.23,68.61,66.83,68.21,0.51,0.75,2840400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":596,"volume":1362,"transactions":9,"vwap":1360},"2026-04-06",68.92,69.64,67.099998,67.7,-0.89,2597100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":153,"percent_change":1352,"volume":1369,"transactions":9,"vwap":1368},"2026-04-02",65.86,69.040001,65.57,68.59,2364100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-01",66.93,68.6,66.64,68.24,2.78,4.25,3103200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-31",61.48,65.54,61.16,65.46,4.89,8.07,4263200,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-30",66.56,60.29,60.57,-4.23,-6.53,2532700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":108,"volume":1403,"transactions":9,"vwap":1401},"2026-03-27",64.37,65.7,63.83,64.8,0.04,2501400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":521,"volume":1411,"transactions":9,"vwap":1409},"2026-03-26",68.51,68.7,64.73,64.76,-5.26,3277000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-25",69.88,70.74,68.54,70.019997,0.92,1.33,2693700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":736,"volume":1428,"transactions":9,"vwap":1426},"2026-03-24",64.56,69.42,64.48,69.099998,4.06,4030800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":22,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-23",63.19,66.050003,63.080002,65.040001,5.52,2763500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-20",65.080002,65.82,61.14,61.64,-4.15,-6.31,5263500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1311,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-19",62.040001,66.26,61.68,65.79,3.69,3098000,{"date":1455,"open":1456,"high":1382,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-18",64.6,63.3,63.45,-1.94,-2.97,3385500,{"date":1463,"open":1425,"high":1464,"low":1465,"close":1466,"change":714,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-17",66.15,63.94,65.39,1.46,3473500,{"date":1470,"open":1423,"high":1471,"low":1472,"close":1473,"change":47,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-16",65.84,64.15,64.45,1.58,3692600,{"date":1477,"open":1457,"high":1478,"low":1479,"close":1458,"change":1193,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1458},"2026-03-13",64.17,61.81,0.24,2632900,{"date":1483,"open":1484,"high":1425,"low":1485,"close":1457,"change":310,"percent_change":1124,"volume":1486,"transactions":9,"vwap":1457},"2026-03-12",62.83,61.43,4627100,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-11",60.75,63.46,63.39,2.48,4.07,4011900,{"date":1496,"open":1497,"high":129,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-10",61.42,60.68,60.91,-0.42,-0.68,2883600,{"date":1504,"open":1505,"high":1381,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-09",58.87,58.53,61.33,1.42,2.37,4021600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-06",61.15,61.87,59.54,59.91,-3.6,-5.67,2982600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-05",63.34,64.2,60.59,63.51,-0.43,-0.67,4061300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1465,"change":1267,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1465},"2026-03-04",64.080002,64.84,63.2,1.36,2388100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1433,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1433},"2026-03-03",63.07,64.099998,60.72,-2.41,-3.68,3409300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-02",61.37,65.58,61.029999,65.49,2.47,3.92,3549600,{"date":1554,"open":1555,"high":1433,"low":1556,"close":1557,"change":1558,"percent_change":320,"volume":1559,"transactions":9,"vwap":1557},"2026-02-27",62.16,61.58,63.02,-0.19,4003900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-26",65.9,66.07,62.6,63.21,-2.46,-3.75,2944100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1353,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-25",65.8,66.66,64.94,65.67,1.16,3160600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":383,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-24",63.92,65.88,63.58,64.92,2.56,3223500,{"date":1586,"open":1587,"high":1574,"low":1588,"close":1457,"change":1589,"percent_change":981,"volume":1590,"transactions":9,"vwap":1457},"2026-02-23",65.25,62.47,-2.38,3440600,{"date":1592,"open":1423,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-20",67.71,64.51,65.68,0.57,0.88,4125600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":74,"volume":1606,"transactions":9,"vwap":1604},"2026-02-19",65.36,65.72,64.22,65.11,-0.71,2957500,{"date":1608,"open":1609,"high":1372,"low":1610,"close":1440,"change":1072,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1440},"2026-02-18",64.34,63.62,2.17,3819800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1258,"volume":1620,"transactions":9,"vwap":1618},"2026-02-17",64.31,65.52,62.72,64.42,0.18,3273200,{"date":1622,"open":1623,"high":1401,"low":1624,"close":1625,"change":651,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-13",63.12,61.54,64.24,2.62,4208400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1564,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1564},"2026-02-12",66.3,67.5,62.02,-2.24,-3.45,5075400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1532,"change":746,"percent_change":1267,"volume":1641,"transactions":9,"vwap":1532},"2026-02-11",65.23,66.41,63.55,3843600,{"date":1643,"open":1644,"high":1645,"low":1491,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-10",65.89,66.7,64.29,-1.78,-2.69,5399500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1563,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1563},"2026-02-09",63.85,66.78,63.029999,2.09,3.27,3250300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":21,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-02-06",61.96,65.98,61,63.98,6.37,5504600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-05",59.0099983,60.34,57.74,60.15,1.32,2.24,6506100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-04",62.9,65.12,55.16,58.83,-7.16,-10.85,10057600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":832,"percent_change":234,"volume":1690,"transactions":9,"vwap":1689},"2026-02-03",65.16,66.19,62.86,65.99,6518800,{"date":1692,"open":1693,"high":1562,"low":1694,"close":1695,"change":651,"percent_change":469,"volume":1696,"transactions":9,"vwap":1695},"2026-02-02",62.69,62.67,64.68,3298300,{"date":1698,"open":1699,"high":1374,"low":1700,"close":1701,"change":1006,"percent_change":1140,"volume":1702,"transactions":9,"vwap":1701},"2026-01-30",65,62.34,63.040001,3793300,{"date":1704,"open":1572,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-29",67.43,64.050003,65.47,-0.8,-1.21,4077600,{"date":1712,"open":1713,"high":1714,"low":1409,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-28",65.55,66.89,66.27,1.17,1.8,2663900,{"date":1720,"open":1721,"high":1722,"low":1564,"close":1722,"change":1723,"percent_change":563,"volume":1724,"transactions":9,"vwap":1722},"2026-01-27",63.8,65.099998,1.35,2584800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-26",63.76,64.78,63.0099983,63.75,-0.03,-0.05,2751000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1047,"percent_change":1236,"volume":1740,"transactions":9,"vwap":1739},"2026-01-23",64.62,64.75,62.8,63.78,2015100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":256,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-22",67.65,67.93,63.25,64.72,-2.82,2975800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":22,"volume":1756,"transactions":9,"vwap":1754},"2026-01-21",65.22,67.49,63.96,66.6,2.19,2877200,{"date":1758,"open":1759,"high":1359,"low":1760,"close":1761,"change":1500,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-20",62.7,62.56,64.41,-0.65,4328600,{"date":1765,"open":1766,"high":1767,"low":1736,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-16",66.92,67.040001,64.83,-1.76,-2.64,2549900,{"date":1773,"open":1699,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-15",67.080002,64.9,66.59,2.76,4.32,4259300,{"date":1781,"open":1782,"high":1687,"low":1623,"close":1400,"change":1783,"percent_change":1501,"volume":1784,"transactions":9,"vwap":1400},"2026-01-14",65.65,-0.44,3613200,{"date":1786,"open":1787,"high":1699,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-13",62.18,62.15,64.27,2.13,3.43,3099800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":299,"volume":1800,"transactions":9,"vwap":1798},"2026-01-12",61.02,62.49,60.74,62.14,0.64,2772100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":298,"percent_change":813,"volume":1807,"transactions":9,"vwap":1806},"2026-01-09",60.45,62.09,60.35,61.5,2761200,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-08",61.38,59.13,60.38,-0.98,-1.6,4301200,{"date":1817,"open":1818,"high":1819,"low":1392,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-07",62,62.029999,61.36,-0.69,-1.11,3400500,{"date":1825,"open":1826,"high":1798,"low":1827,"close":1828,"change":1829,"percent_change":54,"volume":1830,"transactions":9,"vwap":1828},"2026-01-06",61.75,58.95,62.049999,0.3,2911500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1826,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1826},"2026-01-05",64.59,65.28,61.35,-1.93,-3.03,3389900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-02",61.44,63.72,61.39,63.68,3.26,5.4,2661100,{"date":1849,"open":1514,"high":1850,"low":1805,"close":1851,"change":426,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-31",62.27,60.42,-2.03,2018200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1361,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-30",62.75,62.79,61.56,61.67,-1.42,1614400,{"date":1863,"open":1701,"high":1864,"low":1865,"close":1760,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1760},"2025-12-29",63.65,62.26,-0.77,-1.22,1994500,{"date":1870,"open":1871,"high":1400,"low":1557,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-26",63.77,63.33,-0.22,-0.35,1553000,{"date":1877,"open":1864,"high":1878,"low":1879,"close":1640,"change":1558,"percent_change":320,"volume":1880,"transactions":9,"vwap":1640},"2025-12-24",64.07,63.17,1243000,{"date":1882,"open":1883,"high":1539,"low":1738,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-23",63.32,63.74,-0.04,-0.06,3089500,{"date":1889,"open":1890,"high":1384,"low":1891,"close":1739,"change":1892,"percent_change":989,"volume":1893,"transactions":9,"vwap":1739},"2025-12-22",65.2,62.65,-0.46,3763200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1625,"change":1899,"percent_change":1294,"volume":1900,"transactions":9,"vwap":1625},"2025-12-19",63.23,65.3,63.11,1.2,16005800,{"date":1902,"open":1625,"high":1890,"low":1903,"close":1701,"change":1904,"percent_change":1829,"volume":1905,"transactions":9,"vwap":1701},"2025-12-18",62.63,0.19,10521000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-17",65.95,67.07,62.48,62.85,-2.16,-3.32,12879200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-16",67.27,67.78,64.65,65.010002,-2.8,-4.13,11953800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-15",69.4,70.18,67.54,67.81,-0.99,-1.44,11294100,{"date":1934,"open":1935,"high":1936,"low":1631,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-12",71.34,71.73,68.8,-2.21,-3.11,6871300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-11",71.97,72.080002,69.38,71.010002,-1.07,-1.48,6157800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1944,"change":1955,"percent_change":1089,"volume":1956,"transactions":9,"vwap":1944},"2025-12-10",68.23,72.22,67.089996,3.58,7171100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1508,"volume":1964,"transactions":9,"vwap":1962},"2025-12-09",67.35,70.37,66.61,68.5,0.96,8715100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1928,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1928},"2025-12-08",65.83,69.25,65.34,5.13,8.22,13053400,{"date":1974,"open":1546,"high":1617,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-05",61.25,62.41,1.22,1.99,4751400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-04",58.77,61.98,58.5,61.19,2.42,4.12,4045000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1982,"change":1723,"percent_change":460,"volume":1994,"transactions":9,"vwap":1982},"2025-12-03",57.51,59.09,56.76,3014200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-02",57.31,57.93,56.17,57.42,0.87,1.54,4269400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-01",58.42,58.94,56.48,56.55,-2.56,-4.33,5113300,{"date":2014,"open":2015,"high":1811,"low":2016,"close":2017,"change":2018,"percent_change":1977,"volume":2019,"transactions":9,"vwap":2017},"2025-11-28",59.029999,57.84,59.11,0.71,1876700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1210,"percent_change":395,"volume":2026,"transactions":9,"vwap":2025},"2025-11-26",57.4,59.57,57.35,58.4,3331800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2024,"change":128,"percent_change":212,"volume":2032,"transactions":9,"vwap":2024},"2025-11-25",56.95,57.73,56.040001,4112900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2029,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2029},"2025-11-24",55.83,57.28,55.47,1.66,3,27537800,{"date":2042,"open":2043,"high":2044,"low":27,"close":2045,"change":133,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-21",54.54,55.38,55.29,1.43,4984100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-20",60.43,60.58,54.02,54.51,-3.79,-6.5,3889800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":39,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-19",57.68,59.43,57.66,58.3,1.27,2984900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-18",57.92,58.75,57.34,57.57,-1.18,-2.01,5946700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2068,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2068},"2025-11-17",59.9,60.71,58.12,-1.24,-2.07,2170900,{"date":2083,"open":2084,"high":1513,"low":2085,"close":2086,"change":2087,"percent_change":607,"volume":2088,"transactions":9,"vwap":2086},"2025-11-14",57.61,57.41,59.99,0.46,2549500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-13",62.2,62.22,58.97,59.53,-3.39,-5.39,3345200,{"date":2099,"open":1798,"high":1706,"low":1798,"close":2100,"change":1072,"percent_change":233,"volume":2101,"transactions":9,"vwap":2100},"2025-11-12",62.92,2965200,{"date":2103,"open":2104,"high":1581,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-11",63.48,61.47,61.52,-2.12,-3.33,3806400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":47,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-11-10",64.3,64.98,63.16,63.64,1.6,3148000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1527,"percent_change":597,"volume":2124,"transactions":9,"vwap":2123},"2025-11-07",62.29,62.71,60.79,62.64,4796600,{"date":2126,"open":2127,"high":1432,"low":1738,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-06",65.78,63.31,-1.95,-2.99,3757200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-05",62.35,65.44,62.21,65.26,3.45,5.58,4877500,{"date":2142,"open":2143,"high":1872,"low":1806,"close":1479,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1479},"2025-11-04",62.57,-2.09,-3.27,3543200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-03",63.4,64.13,62.52,63.9,1.38,2.21,5035800,{"date":2157,"open":1401,"high":2158,"low":1514,"close":2151,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2151},"2025-10-31",65.29,-1.47,-2.3,4988300,{"date":2163,"open":2127,"high":1714,"low":1745,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-30",63.99,-2.11,-3.19,4546500,{"date":2169,"open":2170,"high":2171,"low":1827,"close":2172,"change":650,"percent_change":277,"volume":2173,"transactions":9,"vwap":2172},"2025-10-29",59.49,67,66.099998,6978800,{"date":2175,"open":2176,"high":1908,"low":1896,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-28",65.51,64.26,-0.4,-0.62,5496000,{"date":2182,"open":1616,"high":1580,"low":2183,"close":2184,"change":148,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-27",64.32,64.66,0.59,4351800,{"date":2188,"open":1573,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-24",65.59,64.11,64.28,0.39,0.61,4843700,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":1583,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-23",61.72,64.52,63.89,4.17,2807400,{"date":2203,"open":1738,"high":2204,"low":2205,"close":1507,"change":1930,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1507},"2025-10-22",63.69,60.080002,-1.59,6444700,{"date":2209,"open":2210,"high":1557,"low":2211,"close":2212,"change":1526,"percent_change":1821,"volume":2213,"transactions":9,"vwap":2212},"2025-10-21",62.54,61.91,62.32,3427400,{"date":2215,"open":1557,"high":1431,"low":2216,"close":1856,"change":2193,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1856},"2025-10-20",62.080002,0.98,2600200,{"date":2220,"open":2221,"high":1465,"low":2106,"close":1798,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1798},"2025-10-17",62.99,-1.2,-1.89,3446800,{"date":2226,"open":1730,"high":1646,"low":2227,"close":1522,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1522},"2025-10-16",62.42,-0.26,-0.41,3004600,{"date":2232,"open":2050,"high":1864,"low":1805,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-15",63.6,4,6.71,4655800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":607,"percent_change":832,"volume":2243,"transactions":9,"vwap":2242},"2025-10-14",57.63,60.49,57.23,59.6,3123800,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1680,"change":1673,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1680},"2025-10-13",58.44,58.93,57.56,3.96,2130400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-10",59.8,60,56.53,56.59,-3.04,-5.1,2747800,{"date":2261,"open":2262,"high":2254,"low":2263,"close":2264,"change":2265,"percent_change":1874,"volume":2266,"transactions":9,"vwap":2264},"2025-10-09",59.7,58.35,59.63,-0.21,3435300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-08",57.46,60.049999,57.2,59.84,2.59,4.52,3668600,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1731,"percent_change":1732,"volume":2282,"transactions":9,"vwap":2281},"2025-10-07",57.94,58.59,55.89,57.25,3268800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2036,"change":2288,"percent_change":1319,"volume":2289,"transactions":9,"vwap":2036},"2025-10-06",57.72,58.33,56.79,1.15,3909700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":201,"volume":2297,"transactions":9,"vwap":2295},"2025-10-03",58.58,58.67,55.85,56.13,-1.96,4324500,{"date":2299,"open":2300,"high":2301,"low":2239,"close":2302,"change":2303,"percent_change":1192,"volume":2304,"transactions":9,"vwap":2302},"2025-10-02",58.82,59.33,58.09,0.08,2272200,{"date":2306,"open":2281,"high":2307,"low":2308,"close":2309,"change":1402,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-10-01",58.36,56.9,58.0099983,0.07,2935900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":39,"volume":2319,"transactions":9,"vwap":2317},"2025-09-30",57.45,58.049999,57.13,57.97,0.42,2958900,{"date":2321,"open":2322,"high":2323,"low":2241,"close":2324,"change":212,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-09-29",57.71,58.25,57.55,1.23,3072300,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":153,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-26",56.65,57.09,56.31,56.85,0.62,2647800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":74,"percent_change":256,"volume":2341,"transactions":9,"vwap":2340},"2025-09-25",55.84,56.61,54.5,56.5,5292800,{"date":2343,"open":2344,"high":2344,"low":2281,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-24",59.62,57.58,-1.75,-2.95,4550800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2301,"change":143,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2301},"2025-09-23",59.060001,59.76,58.9,0.54,4038100,{"date":2357,"open":2263,"high":2358,"low":2359,"close":1668,"change":2360,"percent_change":2193,"volume":2361,"transactions":9,"vwap":1668},"2025-09-22",59.2,58.26,0.36,3176900,{"date":2363,"open":2078,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-19",58.8,57.69,58.65,0.52,0.89,7986900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-18",57.36,58.24,56.96,58.13,1.67,2.96,3164900,{"date":2380,"open":2271,"high":2271,"low":2381,"close":2382,"change":894,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-17",55.35,56.46,-1.29,3436600,{"date":2386,"open":2278,"high":2278,"low":2387,"close":2271,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2271},"2025-09-16",56.69,-0.56,-0.97,3103000,{"date":2392,"open":2022,"high":2062,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-15",57.37,57.76,0.47,0.82,2214000,{"date":2399,"open":2061,"high":2400,"low":2271,"close":2401,"change":1783,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-09-12",57.88,57.29,-0.76,2259700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2030,"change":319,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2030},"2025-09-11",57.59,58.6,57.44,-0.55,4082700,{"date":2412,"open":2413,"high":2414,"low":2256,"close":2315,"change":813,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2315},"2025-09-10",56.66,58.22,3.29,4458000,{"date":2418,"open":2337,"high":2340,"low":2381,"close":2419,"change":2360,"percent_change":1799,"volume":2420,"transactions":9,"vwap":2419},"2025-09-09",56.2,3106200,{"date":2422,"open":2423,"high":2332,"low":2424,"close":2337,"change":1619,"percent_change":143,"volume":2425,"transactions":9,"vwap":2337},"2025-09-08",55.95,55.56,3031400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":54,"percent_change":2368,"volume":2432,"transactions":9,"vwap":2431},"2025-09-05",55.52,56.58,54.85,55.66,3408800,{"date":2434,"open":2435,"high":2424,"low":2436,"close":2437,"change":1293,"percent_change":1376,"volume":2438,"transactions":9,"vwap":2437},"2025-09-04",53.99,53.81,55.17,3643400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":108,"volume":2446,"transactions":9,"vwap":2444},"2025-09-03",53.95,54.19,53.48,53.68,0.03,3550800,{"date":2448,"open":2449,"high":2444,"low":2450,"close":2451,"change":2445,"percent_change":108,"volume":2452,"transactions":9,"vwap":2451},"2025-09-02",52.45,51.76,53.65,3131000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-29",54.49,54.8,53.15,53.62,-1.14,-2.08,3153900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-28",53.97,54.83,53.82,54.76,1.03,1.92,3353200,{"date":2472,"open":2443,"high":2473,"low":2474,"close":2475,"change":123,"percent_change":2395,"volume":2476,"transactions":9,"vwap":2475},"2025-08-27",54.18,53.3,53.73,3995100,{"date":2478,"open":27,"high":2479,"low":2480,"close":2443,"change":2481,"percent_change":714,"volume":2482,"transactions":9,"vwap":2443},"2025-08-26",54.14,53.0099983,0.5,4163700,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1148,"volume":2490,"transactions":9,"vwap":2488},"2025-08-25",51.89,53.52,51.77,52.98,1.06,4024600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":858,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-22",49.58,51.99,49.36,51.92,5.08,3241900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":608,"volume":2506,"transactions":9,"vwap":2504},"2025-08-21",49.060001,49.6,48.98,49.41,0.31,2652600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1527,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-20",49.68,49.74,47.83,49.099998,-1.35,3319900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-08-19",52.52,52.97,49.44,49.77,0,5321100,{"date":2524,"open":2503,"high":2525,"low":2503,"close":2520,"change":607,"percent_change":859,"volume":2526,"transactions":9,"vwap":2520},"2025-08-18",49.92,3075000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1783,"percent_change":1361,"volume":2533,"transactions":9,"vwap":2532},"2025-08-15",49.29,49.4,48.2,49,4663500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2519,"change":404,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2519},"2025-08-14",49.66,50,49.21,-1.81,3099700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-13",52.049999,52.37,49.7,50.35,-1.49,-2.87,3618600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-12",50.66,51.88,50.6,51.84,1.68,3.35,2196800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":553,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-08-11",50.42,51.2,50.029999,50.16,-0.36,2862000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":608,"percent_change":2063,"volume":2573,"transactions":9,"vwap":2572},"2025-08-08",50.23,51.07,49.95,50.34,3401000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":320,"volume":2581,"transactions":9,"vwap":2579},"2025-08-07",50.38,50.43,49.02,49.71,-0.15,5029700,{"date":2583,"open":2584,"high":2552,"low":2585,"close":2586,"change":1501,"percent_change":2513,"volume":2587,"transactions":9,"vwap":2586},"2025-08-06",50.54,49.67,49.86,3809600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2584,"change":2178,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2584},"2025-08-05",51.26,51.75,49.89,-0.79,2679400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1508,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-04",50.39,51.040001,49.61,50.94,2.87,3357600,{"date":2604,"open":2605,"high":2563,"low":2606,"close":2607,"change":1874,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-08-01",48.7,48.29,49.52,-0.7,3800800,{"date":2611,"open":2612,"high":2450,"low":2613,"close":2614,"change":2222,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-31",51.32,49.76,49.87,-2.35,5059800,{"date":2618,"open":2485,"high":2619,"low":2620,"close":2570,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2570},"2025-07-30",52.66,50.91,-0.73,-1.41,4413500,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":832,"percent_change":2273,"volume":2630,"transactions":9,"vwap":2629},"2025-07-29",50.71,52.36,50.7,51.8,6358900,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2481,"percent_change":47,"volume":2637,"transactions":9,"vwap":2636},"2025-07-28",50.18,50.73,49.91,50.49,3292800,{"date":2639,"open":2585,"high":2640,"low":2641,"close":2642,"change":143,"percent_change":1799,"volume":2643,"transactions":9,"vwap":2642},"2025-07-25",50.040001,49.19,49.99,3987700,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2585,"change":1922,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2585},"2025-07-24",50.53,51.7,48.95,-7.68,8669600,{"date":2652,"open":2653,"high":2464,"low":2653,"close":2654,"change":1723,"percent_change":459,"volume":2655,"transactions":9,"vwap":2654},"2025-07-23",53,53.8,5876600,{"date":2657,"open":2658,"high":2443,"low":2659,"close":2449,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2449},"2025-07-22",53.24,51.4,-0.84,-1.58,4624600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-21",53.13,53.91,52.72,53.29,0.23,0.43,4429600,{"date":2673,"open":2668,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":552,"volume":2678,"transactions":9,"vwap":2676},"2025-07-18",53.75,52.9,53.060001,-0.12,3852800,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":1419,"percent_change":459,"volume":2684,"transactions":9,"vwap":2683},"2025-07-17",51.95,53.43,53.18,3331900,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-16",51.54,51.91,50.89,51.85,0.29,0.56,3178400,{"date":2695,"open":2449,"high":2449,"low":2696,"close":2697,"change":2178,"percent_change":1866,"volume":2698,"transactions":9,"vwap":2697},"2025-07-15",51.53,51.56,3004700,{"date":2700,"open":2543,"high":2701,"low":2702,"close":2703,"change":552,"percent_change":1783,"volume":2704,"transactions":9,"vwap":2703},"2025-07-14",52.47,51.6,51.96,2888400,{"date":2706,"open":2690,"high":2707,"low":2629,"close":2708,"change":2709,"percent_change":2481,"volume":2710,"transactions":9,"vwap":2708},"2025-07-11",52.54,52.19,0.26,2903500,{"date":2712,"open":2708,"high":2713,"low":2714,"close":2715,"change":123,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-10",52.2,51.060001,51.93,0.48,4424500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-09",51.48,52.17,51.34,51.68,0.41,0.8,3943900,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1558,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-07-08",51.73,52,50.83,51.27,-0.37,3470900,{"date":2736,"open":2714,"high":2737,"low":2738,"close":2739,"change":552,"percent_change":1783,"volume":2740,"transactions":9,"vwap":2739},"2025-07-07",51.81,50.81,51.46,3221200,{"date":2742,"open":2743,"high":2721,"low":2743,"close":2744,"change":1209,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-07-03",50.72,51.69,1.87,2764400,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-02",48.71,50.77,48.51,50.74,2.25,4.64,4663400,{"date":2757,"open":2758,"high":2571,"low":2759,"close":2760,"change":223,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-07-01",49.63,48.16,48.49,-2.86,5248600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2525,"change":2445,"percent_change":108,"volume":2768,"transactions":9,"vwap":2525},"2025-06-30",49.96,50.15,49.31,4147100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2592,"change":1123,"percent_change":2178,"volume":2774,"transactions":9,"vwap":2592},"2025-06-27",50.46,50.62,49.38,31082300,{"date":2776,"open":2504,"high":2777,"low":2778,"close":2779,"change":1073,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-26",50.61,49.11,50.09,2.18,5116100,{"date":2783,"open":2784,"high":2519,"low":2785,"close":2578,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2578},"2025-06-25",48.38,48.09,1.11,2.32,4233100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":89,"volume":2796,"transactions":9,"vwap":2794},"2025-06-24",46.78,48.029999,46.64,47.91,1.56,3862800,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":143,"percent_change":212,"volume":2803,"transactions":9,"vwap":2802},"2025-06-23",45.59,46.48,45.31,46.35,2758400,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2580,"percent_change":319,"volume":2810,"transactions":9,"vwap":2809},"2025-06-20",46.5,46.73,45.6,46.029999,6065200,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-18",45.33,46.9,46.18,0.91,2.01,5223900,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1534,"percent_change":276,"volume":2825,"transactions":9,"vwap":2824},"2025-06-17",43.7,45.84,43.62,45.27,6489500,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":133,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-06-16",43.36,44.21,43.15,43.91,1.81,3016000,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1783,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-06-13",42.91,43.84,42.83,43.13,-1.01,3086600,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-06-12",43.18,44.099998,43.049999,43.57,-0.07,-0.16,4152400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1873,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-06-11",43.76,44.029999,43.060001,43.64,-0.5,4102900,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1192,"percent_change":143,"volume":2865,"transactions":9,"vwap":2864},"2025-06-10",44.22,44.27,43.09,43.86,3697900,{"date":2867,"open":2868,"high":2853,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-09",43.14,42.89,43.72,0.65,1.51,3827600,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1352,"percent_change":1899,"volume":2880,"transactions":9,"vwap":2879},"2025-06-06",43,43.35,42.6,43.07,2356300,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2265,"percent_change":946,"volume":2887,"transactions":9,"vwap":2886},"2025-06-05",42.99,43.25,42.31,42.56,2961800,{"date":2889,"open":2890,"high":2891,"low":2886,"close":2892,"change":1081,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-06-04",43.38,43.4,42.77,-1.04,2612500,{"date":2896,"open":2897,"high":2884,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-03",42.38,42.33,43.22,0.84,1.98,3175100,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2897,"change":2303,"percent_change":1904,"volume":2908,"transactions":9,"vwap":2897},"2025-06-02",42.22,42.44,41.43,2670600,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2360,"percent_change":1267,"volume":2915,"transactions":9,"vwap":2914},"2025-05-30",41.57,42.5,41.55,42.3,4449200,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1124,"percent_change":947,"volume":2922,"transactions":9,"vwap":2921},"2025-05-29",42.61,42.7,41.54,41.94,3631700,{"date":2924,"open":2925,"high":2918,"low":2921,"close":2926,"change":2178,"percent_change":1047,"volume":2927,"transactions":9,"vwap":2926},"2025-05-28",42.55,42.080002,2639100,{"date":2929,"open":2930,"high":2918,"low":2931,"close":2932,"change":47,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-05-27",42.0099983,41.7,42.48,2.41,4008800,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":1402,"percent_change":244,"volume":2941,"transactions":9,"vwap":2940},"2025-05-23",40.65,41.53,40.15,41.48,2822100,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2709,"percent_change":608,"volume":2948,"transactions":9,"vwap":2947},"2025-05-22",41.060001,41.8,40.95,41.44,3590200,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":988,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-05-21",41.98,42.47,41.040001,41.18,-2.58,3769300,{"date":2958,"open":2959,"high":2912,"low":2959,"close":2960,"change":2367,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-05-20",41.75,42.27,1.25,3833500,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2959,"change":2968,"percent_change":1048,"volume":2969,"transactions":9,"vwap":2959},"2025-05-19",41.16,42.09,41,-0.27,2595000,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2310,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-05-16",41.68,42.07,41.46,42.02,0.17,2713500,{"date":2979,"open":2913,"high":2973,"low":2980,"close":2981,"change":2982,"percent_change":2228,"volume":2983,"transactions":9,"vwap":2981},"2025-05-15",41.32,41.95,-0.11,3044400,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2481,"volume":2991,"transactions":9,"vwap":2989},"2025-05-14",41.85,42.49,41.76,42.060001,0.21,3629200,{"date":2993,"open":2953,"high":2994,"low":2967,"close":2986,"change":2995,"percent_change":1509,"volume":2996,"transactions":9,"vwap":2986},"2025-05-13",42.34,0.97,5016100,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":736,"volume":3004,"transactions":9,"vwap":3002},"2025-05-12",40.0099983,41.5,39.82,40.88,2.4,8575200,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1885,"percent_change":309,"volume":3011,"transactions":9,"vwap":3010},"2025-05-09",38.78,39.28,38.3,38.48,3689300,{"date":3013,"open":3010,"high":3014,"low":3015,"close":3016,"change":1596,"percent_change":384,"volume":3017,"transactions":9,"vwap":3016},"2025-05-08",39.39,37.93,38.52,5252900,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-07",36.82,38.55,34.94,37.95,1.18,3.21,8632700,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":1619,"percent_change":54,"volume":3033,"transactions":9,"vwap":3032},"2025-05-06",36.15,36.98,35.77,36.77,5469500,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":2580,"percent_change":2229,"volume":3040,"transactions":9,"vwap":3039},"2025-05-05",36.42,37.25,36.22,36.59,3772800,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-02",36.099998,36.99,35.75,36.74,1.39,3.93,3247700,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":103,"percent_change":1132,"volume":3056,"transactions":9,"vwap":3055},"2025-05-01",35.18,36.09,35.080002,35.35,3973700,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-04-30",33.78,34.45,33.35,34.34,-0.54,-1.55,4316600,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":2265,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3071},"2025-04-29",35.34,35.82,34.62,34.88,-0.6,3307400,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":2733,"volume":3081,"transactions":9,"vwap":3079},"2025-04-28",35.36,35.71,34.44,35.09,-0.13,4393200,{"date":3083,"open":3084,"high":3069,"low":3062,"close":3085,"change":2692,"percent_change":383,"volume":3086,"transactions":9,"vwap":3085},"2025-04-25",34.38,35.22,4126200,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":1244,"volume":3094,"transactions":9,"vwap":3092},"2025-04-24",33.02,35,32.94,34.66,1.71,3841200,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":2556,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},"2025-04-23",32.96,34.24,32.7,32.95,5.37,3763500,{"date":181,"open":3104,"high":3105,"low":177,"close":3106,"change":1201,"percent_change":1352,"volume":1847,"transactions":9,"vwap":3106},31.11,31.65,31.27]