[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDDY":3,"homepage-market-summary":31,"stock-historical-GDDY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GDDY","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},"GoDaddy Inc","NYSE",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","GoDaddy is a domain registrar, web hosting provider, and website-building platform. As a domain registrar, GoDaddy earns revenue via primary registrations, aftermarket purchases, and renewals. The firm also offers subscriptions spanning digital marketing and productivity tools, do-it-yourself and AI-powered website and online store building, and point-of-sale and payment facilitation solutions. Customers can also purchase add-ons, such as domain protection services against bad actors and other online risks, as well as web hosting.","5,845","Tempe, AZ",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},97.21,96.88,97.4025,95.62,96.98,0.23,0.24,1713053.798588,26784,96.775,139.44,71.59,2091099.348201156,37.8,2895,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},193.55,1939095,707769537.050289,-42.88,"2025-04-22",[183,184,194,204,214,225,236,247,257,268,279,290,301,312,323,334,345,356,366,377,388,397,407,416,425,434,444,455,465,475,485,495,506,516,526,537,548,557,568,579,589,600,610,620,631,642,652,662,673,684,695,706,716,726,736,744,753,761,769,777,785,793,802,809,818,826,835,844,852,860,868,877,886,894,903,911,917,926,934,942,951,959,968,977,985,993,1001,1009,1018,1027,1036,1043,1052,1061,1069,1077,1084,1092,1101,1109,1118,1127,1135,1144,1153,1162,1169,1176,1185,1192,1200,1207,1215,1222,1231,1239,1246,1253,1261,1268,1276,1285,1293,1302,1310,1317,1325,1333,1341,1349,1357,1365,1371,1377,1386,1394,1402,1410,1414,1423,1428,1437,1444,1451,1459,1467,1472,1481,1487,1492,1500,1507,1516,1524,1530,1538,1547,1553,1557,1564,1570,1577,1585,1590,1597,1603,1611,1619,1627,1634,1642,1650,1658,1666,1672,1680,1687,1696,1705,1713,1720,1728,1737,1745,1753,1762,1770,1777,1785,1793,1801,1810,1818,1826,1833,1842,1848,1857,1864,1870,1878,1886,1894,1902,1910,1918,1924,1933,1941,1948,1956,1964,1971,1977,1986,1994,2002,2010,2019,2025,2034,2042,2050,2056,2064,2072,2080,2089,2098,2105,2112,2120,2128,2137,2145,2152,2161,2169,2178,2186,2194,2201,2208,2217,2225,2231,2240,2249,2258,2265,2274,2281,2289,2298,2307,2315,2323,2331,2339,2345,2352,2360,2368,2375,2383,2390,2398,2406,2414,2421,2429,2435,2442,2450,2457,2466,2473,2479,2487,2494,2501,2509,2516,2522,2529,2534,2540,2549,2558,2567,2576,2583,2590,2598,2606,2613,2620,2627,2634,2642,2651,2659,2668,2675,2683,2690,2698,2705,2712,2719,2727,2735,2742,2749,2756,2762,2770,2776,2783,2791,2800,2809,2817,2823,2830,2837,2844,2851,2858,2865,2874,2881,2888,2895,2902,2909,2916,2923,2929,2936,2942,2949,2957,2965,2974,2982,2990,2997,3005,3013,3020,3028,3036,3042,3050,3057,3066,3074,3082,3089,3097,3105,3113,3120,3129],{"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",97.5,98.12,94.7,1.47,1.54,1304607.416797,25801,96.5614,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":190,"volume":201,"transactions":202,"vwap":203},"2026-09-30",94.46,96.635,93.87,95.51,1.45,1712310.304996,27173,95.655,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":153,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",93.8,94.62,91.84,94.06,0.37,2201704.644356,35751,93.375,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",96,96.125,93.48,93.71,-3.43,-3.53,2272768.716326,35329,94.3165,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",99.3,100.37,96.3297,97.14,-3.67,-3.64,2705649.231027,44554,97.8157,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",97.22,110.35,94.705,100.81,4.43,4.6,9575161.487149,119411,102.9247,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",98.16,92.37,96.38,-1.86,-1.89,3753995.111415,55679,95.4281,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",105.85,106,97.52,98.24,-6.53,-6.23,3890682.104368,51626,99.7672,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",98.32,105.03,97.7544,104.77,7.31,7.5,2677526.04341,40534,103.6178,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",97.48,98.5,95.8032,97.46,-0.69,-0.7,5598563.91677,29461,97.5184,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",99.7,100.2,96.32,98.15,-0.94,-0.95,1765057.732885,34845,98.1747,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",101.14,102.39,98.46,99.09,-3.29,-3.21,1786871.180932,32727,99.9174,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",102.84,104.49,101.6,102.38,-2.09,-2,1915914.163462,32502,102.9932,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",100.78,104.9,100.06,104.47,6.4,6.53,1959370.830654,36883,103.469,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",96.93,98.11,95.77,98.07,1.7,1.76,1446975.059541,23608,97.6776,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",94.83,97.95,94,96.37,2.77,2.96,1820633.636002,38765,96.427,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":133,"volume":363,"transactions":364,"vwap":365},"2026-09-09",92.66,94.305,91.6002,93.6,0.72,1612035.548767,30590,93.5416,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",100.71,100.74,92.87,92.88,-8.43,-8.32,2577753.154722,44786,94.1915,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",102.29,102.97,100.07,101.31,-2.32,-2.24,1622243.160744,29001,101.3669,{"date":389,"open":390,"high":260,"low":391,"close":392,"change":341,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",103.02,101.63,103.63,1.73,1895916.373596,33751,103.1781,{"date":398,"open":228,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",102.91,99.93,101.87,1.32,1.31,1777566.109731,35031,101.6192,{"date":408,"open":409,"high":304,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",97.44,100.55,2.67,2.73,1981419.043579,36181,100.6514,{"date":417,"open":418,"high":305,"low":419,"close":420,"change":421,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",97.26,96.095,97.88,0.18,1546544.387411,25222,97.5899,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":362,"percent_change":160,"volume":431,"transactions":432,"vwap":433},"2026-08-28",97.37,99.13,95.94,97.7,2044679.431322,30205,96.9931,{"date":435,"open":436,"high":437,"low":438,"close":20,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",96.31,98.23,95.41,1.44,1.51,1960126.864898,36034,97.2595,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",96.12,96.57,94.02,95.54,-4.25,-4.26,2620824.686371,40331,95.6531,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",99.47,101.215,98.6,99.79,-0.73,1016092.227015,21700,99.5891,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",97.11,100.95,100.52,3.45,3.55,1318738.162197,27907,100.3148,{"date":476,"open":477,"high":478,"low":199,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",97.39,97.9,97.07,-1.12,-1.14,1562899.311563,30584,96.9918,{"date":486,"open":487,"high":488,"low":294,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",96.6,99.14,98.19,1.35,1.39,1211557.909689,26405,98.1289,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",95.72,99.41,95.28,96.84,1.04,1.09,1333268.117458,27530,97.7112,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",94.09,97.65,95.8,3.43,3.71,1446949.987897,29435,96.5947,{"date":517,"open":518,"high":519,"low":520,"close":250,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",94.05,95.37,92.3,-2.54,-2.68,1785023.982327,32247,93.0878,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",101.56,101.99,94.49,94.91,-5.59,-5.56,2081712.27482,37175,95.785,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",92.25,100.815,91.27,100.5,8.68,9.45,3029911.204404,45576,97.3827,{"date":549,"open":550,"high":250,"low":551,"close":552,"change":553,"percent_change":61,"volume":554,"transactions":555,"vwap":556},"2026-08-12",88.93,88.73,91.82,1.08,1854098.109712,31053,91.1271,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",90.55,92.62,90.37,90.74,-0.75,-0.82,1685879.075468,27418,91.1661,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",90.11,91.8473,90,91.49,0.42,0.46,1836537.448502,34785,91.1863,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":362,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",90.94,93.45,90.56,91.07,0.8,1827843.668054,34875,91.3152,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",90.28,90.82,87.675,90.35,-1.42,-1.55,2010279.287121,39583,89.5627,{"date":601,"open":572,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",92.7299,89.215,91.77,2.68,3.01,1966487.533713,38214,91.6615,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":362,"volume":617,"transactions":618,"vwap":619},"2026-08-04",88.43,89.71,87.51,89.09,0.64,2178906.381109,39519,88.9466,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",84.1,90.06,83.15,88.45,5.71,6.9,4571581.458287,70047,88.2469,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",76.83,84.62,73.1,82.74,-16.59,-16.7,6659266.517397,98213,79.97,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",102.01,98.62,99.33,-5.77,-5.49,1648437.025366,36237,99.4455,{"date":653,"open":654,"high":260,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",102.1,101,105.1,2.18,2.12,1978404.708836,37241,104.517,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",98.95,103.55,98.035,102.92,6.51,6.75,2230993.06715,38590,102.2335,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",95.29,98.255,93.675,96.41,3.25,3.49,1777558.22104,33098,96.7379,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",89.02,93.91,88.99,93.16,5.54,6.32,1347389.113257,27842,92.5898,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",89.8,89.81,86.74,87.62,-1.78,-1.99,1111892.083174,24743,87.6821,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",92.86,88.59,89.4,-2.92,-3.16,1173084.326262,25868,89.4567,{"date":717,"open":358,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",94.95,91.9,92.32,-2.52,-2.66,1049938.80165,22900,92.4494,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":54,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",92.51,96.13,92.26,94.84,0.52,1371552.907002,27435,94.8025,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":252,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-17",95.16,97,92.565,94.35,-1.93,2292100,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",93.23,96.43,91.8,96.21,4.94,5.41,2194900,{"date":754,"open":755,"high":756,"low":757,"close":541,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":541},"2026-07-15",92.47,92.885,89.84,0.17,0.19,1369000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":22,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-14",88.16,91.885,87.089996,91.099998,0.26,1159100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":657,"volume":776,"transactions":9,"vwap":774},"2026-07-13",90.19,91.71,89.37,90.86,1.94,1234800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":61,"volume":784,"transactions":9,"vwap":782},"2026-07-10",89.51,90.010002,87.31,88.92,1.05,1164200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":118,"volume":792,"transactions":9,"vwap":790},"2026-07-09",84.65,88.25,83.52,87.87,0.98,1300800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",88.56,88.58,86.37,86.89,-2.43,-2.72,1933000,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":512,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-07",87.17,91.2,89.32,4.33,2214600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",87.78,87.91,84.12,85.61,-2.9,-3.28,1750400,{"date":819,"open":820,"high":821,"low":765,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",87.53,88.86,88.51,1.6,1.84,1946800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",87.010002,88.52,86.51,86.91,2.03,2.39,1590900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",83.93,86.36,83.099998,84.88,-0.36,-0.42,2635300,{"date":845,"open":846,"high":699,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",84.69,84.48,85.24,0.69,0.82,1978900,{"date":853,"open":854,"high":840,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",79.99,79.815,84.55,5.2,6.55,3416200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":799,"volume":867,"transactions":9,"vwap":865},"2026-06-25",79.98,82.445,78.605,79.35,-1.98,2865700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",75.65,81.48,75.518,81.33,5.23,6.87,3938400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",76.73,78.58,75.999,76.099998,1.11,1.48,3309300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":722,"volume":893,"transactions":9,"vwap":891},"2026-06-22",75.26,76.92,73.25,74.99,-2.05,3608700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",76.42,77.76,74.5,77.040001,0.93,1.22,5842800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":220,"volume":910,"transactions":9,"vwap":908},"2026-06-17",77.64,81,75.68,76.11,-2.7,2352900,{"date":912,"open":913,"high":854,"low":914,"close":915,"change":402,"percent_change":340,"volume":916,"transactions":9,"vwap":915},"2026-06-16",77.81,76.7,78.81,2351900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",77.72,79.51,76.29,77.49,1.25,1.64,3063200,{"date":927,"open":928,"high":929,"low":27,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",74.59,76.33,76.24,1.07,1.42,2842900,{"date":935,"open":865,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",79.73,74.97,75.17,-5.11,-6.37,2695900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",80.68,82.675,79.7,80.28,-1.29,-1.58,1829000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":553,"volume":958,"transactions":9,"vwap":956},"2026-06-09",79.59,83.49,79.52,81.57,0.87,2007600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",82.27,83.12,79.45,80.7,-3.68,-4.36,2546600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",85.86,87.58,82.81,84.38,-0.46,-0.54,2203700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":90,"volume":984,"transactions":9,"vwap":982},"2026-06-04",85.74,87.74,84.34,84.84,0.86,3525600,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",88.29,83.9,83.98,-4.57,-5.16,2525000,{"date":994,"open":995,"high":996,"low":625,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",91.089996,92.455,88.55,-4.44,-4.77,2939300,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",85.45,94.099998,92.99,7.16,8.34,2959700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-29",85.91,88.66,84.13,85.83,-0.07,-0.08,17554400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-28",87.36,87.71,85.38,85.9,-1.47,-1.68,3224400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",88.57,89.98,86.825,87.37,-1.62,-1.82,1736500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":688,"change":1024,"percent_change":1041,"volume":1042,"transactions":9,"vwap":688},"2026-05-26",89.47,90.41,87.94,-1.63,1903700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",91.99,93.33,90.089996,90.46,-1.1,-1.2,1377900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-21",91.12,92.41,88.97,91.56,-0.68,-0.74,1582600,{"date":1062,"open":796,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-20",92.92,87.19,92.24,1.79,1.98,2087400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":296,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-19",93,94.33,90.0049973,90.45,-1.03,1927900,{"date":1078,"open":830,"high":1079,"low":830,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-18",91.69,91.39,4.21,4.83,1933700,{"date":1085,"open":1086,"high":612,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-15",86.38,84.56,87.18,2.21,2.6,1458800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-14",85.67,86.44,83.54,84.97,-0.41,-0.48,1405700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1022,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1022},"2026-05-13",84.73,85.58,81.080002,-1.65,-1.9,2652300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-12",88.54,89.38,86.425,87.029999,-1.05,-1.19,1286700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-11",91.41,92.59,87.15,88.080002,-2.94,-3.23,2060000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":932,"volume":1134,"transactions":9,"vwap":1132},"2026-05-08",88.26,91.22,85.93,91.019997,1.27,2120700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-07",86.3,90.87,85.92,89.75,4.55,5.34,2636200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-06",86.54,87.75,84.813,85.2,-2.29,-2.62,1707400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",87.28,87.81,84.17,87.49,-0.79,-0.89,1892000,{"date":1163,"open":1164,"high":572,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-04",87.040001,88.28,1.52,1.75,1765500,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-05-01",93.99,83.26,86.76,-0.03,4017700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-30",85.49,87.059998,84,86.79,1.03,1.2,4098000,{"date":1186,"open":1187,"high":838,"low":1188,"close":1189,"change":575,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-29",85.21,84.19,85.76,0.54,3053100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":883,"volume":1199,"transactions":9,"vwap":1197},"2026-04-28",85.48,87.26,84.835,85.3,0.94,2392400,{"date":1201,"open":1202,"high":1203,"low":981,"close":1204,"change":1025,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-27",85.59,86.72,84.36,-1.95,1556600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1133,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-24",85.19,86.089996,82.7,86.040001,1.5,2171600,{"date":1216,"open":1137,"high":830,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-23",82.58,84.77,-3.63,-4.11,1722200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-22",88.8,89.35,86.53,88.4,-0.2,-0.23,1502500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":118,"volume":1238,"transactions":9,"vwap":1236},"2026-04-21",87.76,89.15,86.605,88.6,0.99,1685900,{"date":1240,"open":1241,"high":1233,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-20",84.98,87.61,1.89,2.2,1421000,{"date":1247,"open":1248,"high":1249,"low":1180,"close":1250,"change":1251,"percent_change":393,"volume":1252,"transactions":9,"vwap":1250},"2026-04-17",84.85,86.225,85.72,1.46,2461400,{"date":1254,"open":1255,"high":1104,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-16",83.41,83.0070038,84.26,1.93,2.34,2143100,{"date":1262,"open":1263,"high":972,"low":1264,"close":1265,"change":606,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-15",79.71,79.57,82.33,3.79,1836400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":308,"volume":1275,"transactions":9,"vwap":1273},"2026-04-14",82.099998,83.65,78.325,79.32,-2.63,2635100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-13",79.62,82.089996,79.145,81.95,2.66,3.35,2410100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1106,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-10",80.74,81.17,78.38,79.29,-2.04,1967600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-09",81.16,81.58,78.22,80.94,0.12,0.15,1854300,{"date":1303,"open":1304,"high":1305,"low":964,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-08",84.46,84.701,80.82,-2.46,-2.95,1504000,{"date":1311,"open":1312,"high":1313,"low":1270,"close":1314,"change":575,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-07",82.47,84.72,83.28,0.56,1561300,{"date":1318,"open":1319,"high":962,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-06",82.61,81.65,82.82,1.15,1.41,1252200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":118,"volume":1332,"transactions":9,"vwap":1330},"2026-04-02",80.91,84.39,79.81,81.67,0.91,2076000,{"date":1334,"open":1335,"high":1336,"low":955,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-01",82.12,82.565,80.76,-1.91,-2.31,2061300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":900,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-31",82.96,83.415,81.29,82.67,1.14,1385500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1089,"volume":1356,"transactions":9,"vwap":1354},"2026-03-30",80.62,82.155,80.11,81.74,1.77,1871800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":641,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":641},"2026-03-27",80.89,81.07,78.57,-1.76,-2.15,1562000,{"date":1366,"open":1367,"high":1180,"low":1368,"close":1369,"change":1300,"percent_change":421,"volume":1370,"transactions":9,"vwap":1369},"2026-03-26",81.3,81.089996,81.73,1821600,{"date":1372,"open":1373,"high":1374,"low":1361,"close":1296,"change":1133,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1296},"2026-03-25",81.59,82.56,1.58,1728300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-24",82.93,83.42,79.54,80.31,-3.82,-4.54,2742900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1013,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1013},"2026-03-23",85.99,86.63,83.68,-0.76,-0.9,2034500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":189,"volume":1401,"transactions":9,"vwap":1399},"2026-03-20",82.9,84.92,81.68,84.89,1.23,5604900,{"date":1403,"open":1328,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-19",86.815,82.8,83.66,-0.47,-0.56,2233500,{"date":1411,"open":1188,"high":1412,"low":1314,"close":1013,"change":297,"percent_change":480,"volume":1413,"transactions":9,"vwap":1013},"2026-03-18",85.95,1743000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-17",82.29,85.32,82.07,85.080002,2.98,3.63,1838700,{"date":1424,"open":1368,"high":972,"low":1425,"close":1270,"change":1426,"percent_change":553,"volume":1427,"transactions":9,"vwap":1270},"2026-03-16",80.42,0.88,1606300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-13",81.64,82.86,80.75,81.22,0.47,0.58,1749100,{"date":1438,"open":1439,"high":1440,"low":964,"close":1432,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1432},"2026-03-12",87.2,88.46,-5.79,-6.69,2171900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1146,"change":231,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1146},"2026-03-11",91.4,91.43,85.64,-4.07,1866100,{"date":1452,"open":1453,"high":1045,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-10",91.31,88.79,90.21,-1.48,-1.61,2785800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1079,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1079},"2026-03-09",93.32,93.95,89.92,-2.26,-2.41,2142600,{"date":1468,"open":358,"high":1469,"low":1470,"close":1462,"change":850,"percent_change":1426,"volume":1471,"transactions":9,"vwap":1462},"2026-03-06",94.295,90.575,1856300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-05",89.26,93.37,89,93.13,4.47,5.04,3057000,{"date":1482,"open":1483,"high":572,"low":987,"close":1012,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1012},"2026-03-04",88.65,-0.57,-0.64,2246700,{"date":1488,"open":1489,"high":1138,"low":848,"close":1490,"change":103,"percent_change":1347,"volume":1491,"transactions":9,"vwap":1490},"2026-03-03",86.92,89.23,2723000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":901,"volume":1499,"transactions":9,"vwap":1497},"2026-03-02",86.86,89.63,85.12,88.22,1.06,3113900,{"date":1501,"open":1502,"high":1064,"low":1503,"close":1504,"change":1505,"percent_change":883,"volume":1506,"transactions":9,"vwap":1504},"2026-02-27",85.26,82.45,87.16,0.96,3330400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-26",80.97,86.31,80.67,86.2,7.08,8.95,5453200,{"date":1517,"open":1518,"high":1511,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-25",76.885,73.059998,79.12,-13.18,-14.28,9337200,{"date":1525,"open":1526,"high":1071,"low":1122,"close":520,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":520},"2026-02-24",87.64,4.54,5.17,3520500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1233,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1233},"2026-02-23",89.010002,89.49,86.775,-2.88,-3.18,2217400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-20",88.24,92.29,88.12,90.64,1.97,2.22,2118900,{"date":1548,"open":1549,"high":594,"low":1550,"close":1551,"change":253,"percent_change":318,"volume":1552,"transactions":9,"vwap":1551},"2026-02-19",89.66,87.68,88.67,1850400,{"date":1554,"open":1555,"high":1555,"low":1532,"close":583,"change":1485,"percent_change":286,"volume":1556,"transactions":9,"vwap":583},"2026-02-18",91.11,1840000,{"date":1558,"open":1549,"high":1559,"low":1560,"close":805,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":805},"2026-02-17",91.53,87.13,2.08,2.33,2948600,{"date":1565,"open":625,"high":1455,"low":1566,"close":1567,"change":983,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-13",88.11,89.12,0.97,1634600,{"date":1571,"open":1572,"high":805,"low":1573,"close":1129,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1129},"2026-02-12",90.6,88.19,-2.44,-2.69,2697600,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-11",96.089996,90.53,90.7,-5.39,-5.61,1779500,{"date":1586,"open":459,"high":1587,"low":19,"close":1579,"change":866,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1579},"2026-02-10",98.805,-2.02,1780800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":339,"change":1595,"percent_change":957,"volume":1596,"transactions":9,"vwap":339},"2026-02-09",96.55,98.7,95.65,0.85,1663100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":238,"change":931,"percent_change":883,"volume":1602,"transactions":9,"vwap":238},"2026-02-06",96.74,98.54,95.535,2176700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":575,"volume":1610,"transactions":9,"vwap":1608},"2026-02-05",96.099998,98.52,95.27,96.15,0.44,2323600,{"date":1612,"open":218,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-04",97.4,92.22,95.71,1.69,1.8,2957100,{"date":1620,"open":430,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-03",98.675,93.28,94.019997,-6.14,-6.13,2298000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":841,"percent_change":841,"volume":1633,"transactions":9,"vwap":1632},"2026-02-02",100.055,101.97,99.080002,100.16,1718000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":469,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":469},"2026-01-30",99.59,100.87,98.8,1.28,1.29,2007800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1220,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-29",102.059998,102.23,98.28,99.24,-3.98,1895300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1099,"volume":1657,"transactions":9,"vwap":1655},"2026-01-28",104.25,104.789,102.78,103.35,-0.5,1350000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":892,"volume":1665,"transactions":9,"vwap":1663},"2026-01-27",105.88,106.019997,102.14,103.85,-2.17,1252300,{"date":1667,"open":1663,"high":1668,"low":1663,"close":1661,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1661},"2026-01-26",106.089996,2.32,2.24,1336100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1363,"volume":1679,"transactions":9,"vwap":1677},"2026-01-23",105.74,106.53,103.16,103.7,-2.28,1507200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":824,"percent_change":1355,"volume":1686,"transactions":9,"vwap":1685},"2026-01-22",105.3,106.3,105.11,105.98,1678300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-21",103.96,106.63,103.47,104.14,0.65,0.63,1947900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-20",103.93,105.505,102.85,103.49,-0.97,-0.93,2010400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1575,"volume":1712,"transactions":9,"vwap":1710},"2026-01-16",106.79,107.4,104.025002,104.46,-2.89,2063100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1159,"percent_change":461,"volume":1719,"transactions":9,"vwap":1718},"2026-01-15",108.47,109.5,106.7,107.35,1759900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":481,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-14",108.71,109.91,106.77,108.14,-1.04,1560000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-13",111.96,112.57,108.63,109.28,-2.96,-2.64,1499400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":481,"volume":1744,"transactions":9,"vwap":1742},"2026-01-12",112.85,113.945,111.68,112.24,-1.3,1520800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":701,"volume":1752,"transactions":9,"vwap":1750},"2026-01-09",115.11,115.64,113.22,113.54,-2.06,1030900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-08",116.62,116.746,114.355,115.6,-1.88,-1.6,1156500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1205,"volume":1769,"transactions":9,"vwap":1767},"2026-01-07",120.3,120.615,117.45,117.48,-2.34,1060200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1400,"percent_change":501,"volume":1776,"transactions":9,"vwap":1775},"2026-01-06",118.41,120.26,118,119.82,1253700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":108,"volume":1784,"transactions":9,"vwap":1782},"2026-01-05",117.7,121.47,117.19,118.59,0.07,1937200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":533,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-02",123.61,123.93,118.48,118.52,-4.48,1469800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":319,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-31",125.7,126.115,123.901,124.080002,-1.59,951400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-30",126.059998,127.61,125.24,126.080002,-0.43,-0.34,853100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1408,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-29",127.099998,127.34,126.16,126.51,-0.44,887200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1016,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-26",126.87,127.3,125.81,127.07,-0.06,676300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":128,"percent_change":143,"volume":1832,"transactions":9,"vwap":1831},"2025-12-24",126.41,127.165,126.099998,127.15,356600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-23",126.019997,126.79,124.59,126.75,0.67,0.53,1018600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1806,"change":481,"percent_change":1392,"volume":1847,"transactions":9,"vwap":1806},"2025-12-22",127.37,127.73,125.66,1058200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-19",127.14,127.62,125.94,127.22,0.55,0.43,4539600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":931,"percent_change":1595,"volume":1863,"transactions":9,"vwap":1862},"2025-12-18",125.92,127.945,125.6,126.67,1510000,{"date":1865,"open":1837,"high":1866,"low":1867,"close":1861,"change":1868,"percent_change":160,"volume":1869,"transactions":9,"vwap":1861},"2025-12-17",127.24,124.53,0.92,1831100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":957,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-16",124.34,125.35,124.019997,124.68,0.7,1214400,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1159,"volume":1885,"transactions":9,"vwap":1883},"2025-12-15",124.87,125.56,123.695,123.81,-0.99,1335100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1884,"volume":1893,"transactions":9,"vwap":1891},"2025-12-12",126.28,127.050003,124.505,124.8,-1.25,1373800,{"date":1895,"open":1896,"high":1897,"low":1846,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-11",127.74,128.72,126.050003,-2.25,-1.75,1527100,{"date":1903,"open":1850,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-10",129.12,125.63,128.3,2.16,1.71,1539200,{"date":1911,"open":1912,"high":1913,"low":1803,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-09",127.019997,128.089996,126.14,-1.16,-0.91,994600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1821,"change":1915,"percent_change":1392,"volume":1923,"transactions":9,"vwap":1821},"2025-12-08",128.14,128.47,126.62,1151600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-05",130.23,131.52499,128.28999,128.46001,-1.8,-1.38,1183900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":421,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-04",131,131.74001,129.28,130.25999,0.14,1320300,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1355,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-03",128.029999,131.61,130.080002,1.38,1934000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":210,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-02",127.87,129.63,126.94,128.31,0.29,1889300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":108,"volume":1963,"transactions":9,"vwap":1961},"2025-12-01",127.029999,129.33,126.010002,127.94,0.08,1505000,{"date":1965,"open":1804,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":616,"volume":1970,"transactions":9,"vwap":1968},"2025-11-28",128.7,127,127.86,0.81,521200,{"date":1972,"open":1960,"high":1973,"low":1974,"close":1889,"change":1693,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1889},"2025-11-26",127.65,125.49,0.51,1185900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-25",125.93,128.044998,125.435,126.4,1.12,0.89,1228600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":701,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-24",127.11,127.97,124.75,125.28,-1.4,2654300,{"date":1995,"open":1996,"high":1920,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-21",124.49,123.69,127.059998,2.83,2.28,1411900,{"date":2003,"open":2004,"high":1922,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-20",125.84,123.39,124.23,-0.05,-0.04,1327000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-19",125.32,125.55,121.94,124.28,-1,-0.8,1822400,{"date":2020,"open":2021,"high":1982,"low":2022,"close":1991,"change":2023,"percent_change":1783,"volume":2024,"transactions":9,"vwap":1991},"2025-11-18",124.77,123.708,0.09,1648500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-17",129.46001,129.94,125.089996,125.19,-4.51,-3.48,1559400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1115,"volume":2041,"transactions":9,"vwap":2039},"2025-11-14",130.2,131.50999,129.5,129.7,-1.37,921400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1049,"volume":2049,"transactions":9,"vwap":2047},"2025-11-13",132.53,133.34,130.92999,131.070007,-1.46,1208200,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2044,"change":983,"percent_change":1693,"volume":2055,"transactions":9,"vwap":2044},"2025-11-12",132.13,132.69501,131.314,998900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":758,"volume":2063,"transactions":9,"vwap":2061},"2025-11-11",131.31,132.31,130.53999,131.67,0.22,811700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1816,"volume":2071,"transactions":9,"vwap":2069},"2025-11-10",132.11,132.51801,128.726,131.45,-0.58,1768200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":285,"volume":2079,"transactions":9,"vwap":2077},"2025-11-07",132.81,133.31,131.455,132.029999,-0.92,960600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-06",133.39999,133.875,132.41,132.95,-0.15,-0.11,1144600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-05",135.23,135.714,131.78999,133.10001,-2.08,-1.54,1282800,{"date":2099,"open":2100,"high":2101,"low":2052,"close":2102,"change":2103,"percent_change":1299,"volume":2104,"transactions":9,"vwap":2102},"2025-11-04",134.17999,136.28999,135.17999,0.16,1764200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1243,"percent_change":932,"volume":2111,"transactions":9,"vwap":2110},"2025-11-03",133.11,135.925,130.35001,135.020004,2238200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1479,"volume":2119,"transactions":9,"vwap":2117},"2025-10-31",129.66,137.927,127.5,133.13,6.39,2790400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":758,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-30",126.25,128.78999,125,126.74,0.13,2499300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-29",130.39,130.80499,125.9,126.57,-4.28,-3.27,2213200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1075,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-28",131.59,132.545,130.53,130.85001,-0.78,1003400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1198,"percent_change":362,"volume":2151,"transactions":9,"vwap":2150},"2025-10-27",131.56,132.461,130.39999,131.88,1105600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-24",133.020004,133.52,130.64,130.94,-1.49,-1.13,1006300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1962,"volume":2168,"transactions":9,"vwap":2166},"2025-10-23",131.89,133.19,130.77,132.42999,0.1,1578200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-22",131.89999,134.23399,131.37,132.33,-0.39,-0.29,1073900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":767,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-21",132.38,134.10001,131.146,132.72,0.2,760600,{"date":2187,"open":2038,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-20",132.75999,129.27499,132.46001,3.72,2.89,1233500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":160,"percent_change":1435,"volume":2200,"transactions":9,"vwap":2199},"2025-10-17",127.83,129.45,127.682,128.74001,1323000,{"date":2202,"open":2203,"high":2204,"low":1973,"close":2205,"change":384,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-16",131.17,132.10001,128,-1.72,1213700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-15",132.28,132.69,129.32001,130.24001,-2.03,-1.53,1432900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2087,"volume":2224,"transactions":9,"vwap":2222},"2025-10-14",131.17999,133.99001,130.425,132.27,-0.14,994200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2084,"change":393,"percent_change":402,"volume":2230,"transactions":9,"vwap":2084},"2025-10-13",131.21001,133.30499,130,1282100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-10",134.46001,136.10001,130.17,130.67999,-3.12,-2.33,1482600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-09",134.94,135.425,132.91499,133.8,-1.5,-1.11,1288300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-08",135.91,136.71001,134.32001,135.3,0.03,0.02,1163300,{"date":2259,"open":2260,"high":26,"low":2261,"close":2262,"change":2263,"percent_change":1992,"volume":2264,"transactions":9,"vwap":2262},"2025-10-07",137.39999,135.19,135.27,-1.92,1331800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-06",135.59,137.50999,133.5,137.19,2.19,1.62,1969300,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":47,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-03",133.64999,137.5,135,0.75,1529400,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1946,"volume":2288,"transactions":9,"vwap":2286},"2025-10-02",133.17,134.3,132.34,134,1.82,1565800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-01",136.57001,137.86,131.28999,132.17999,-4.65,-3.4,2571900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-30",140.61,141.325,135.66,136.83,-4.84,-3.42,2433700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":759,"volume":2314,"transactions":9,"vwap":2312},"2025-09-29",141.56,142.49001,140.89,141.67,0.27,1320000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1300,"volume":2322,"transactions":9,"vwap":2320},"2025-09-26",140.98,142.039993,140.78999,141.39999,0.21,1234200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2095,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-25",142.99001,143.33501,140.87,141.19,-1.45,1214800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2184,"volume":2338,"transactions":9,"vwap":2336},"2025-09-24",143.78999,144.33501,142.42,143.27,0.28,813400,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2325,"change":2304,"percent_change":2135,"volume":2344,"transactions":9,"vwap":2325},"2025-09-23",147.8,148.020004,141.55,1563000,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":658,"volume":2351,"transactions":9,"vwap":2349},"2025-09-22",143.64999,148.19,147.83,3.07,1739600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1760,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-09-19",146.74001,146.99001,144.39,144.75999,-1.09,3507100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1375,"volume":2367,"transactions":9,"vwap":2365},"2025-09-18",144.52,147.25,144.145,146.36,2.27,1312400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2007,"percent_change":1174,"volume":2374,"transactions":9,"vwap":2373},"2025-09-17",144.59,146.13499,143.61501,144.089996,1230900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1702,"volume":2382,"transactions":9,"vwap":2380},"2025-09-16",145.52,146.089996,143.53,144.14,-1.41,1461300,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":575,"percent_change":143,"volume":2389,"transactions":9,"vwap":2388},"2025-09-15",145.71001,146.87,145.0099945,145.55,1332500,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-12",148.58,145.039993,145.089996,-3.5,-2.36,974300,{"date":2399,"open":2400,"high":2401,"low":2357,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-11",145.77,149.35001,148.59,3.62,2.5,1590400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1274,"volume":2413,"transactions":9,"vwap":2411},"2025-09-10",149.25999,150.47,144.53999,144.97,-3.91,1389300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":850,"percent_change":1854,"volume":2420,"transactions":9,"vwap":2419},"2025-09-09",147.77,148.92,146.46001,148.88,1510100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":775,"volume":2428,"transactions":9,"vwap":2426},"2025-09-08",145.10001,148.10001,144.24001,148.059998,2.82,1537100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2431,"change":143,"percent_change":2062,"volume":2434,"transactions":9,"vwap":2431},"2025-09-05",145.24001,147.17999,143.91,1280200,{"date":2436,"open":2437,"high":2431,"low":2438,"close":2439,"change":2440,"percent_change":47,"volume":2441,"transactions":9,"vwap":2439},"2025-09-04",143.34,141.0099945,144.92,1.43,1431800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1392,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-03",143.67,144.16,139.92,143.49001,-0.62,2053800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2356,"change":2455,"percent_change":1735,"volume":2456,"transactions":9,"vwap":2356},"2025-09-02",146.25999,147.38499,143.24001,-3.92,1803400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-29",147.45,148.42,147.10001,148.31,0.45,0.3,1286400,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":113,"percent_change":113,"volume":2472,"transactions":9,"vwap":2471},"2025-08-28",148.45,148.50999,146.52,147.86,1825700,{"date":2474,"open":2354,"high":2475,"low":2476,"close":2477,"change":2272,"percent_change":883,"volume":2478,"transactions":9,"vwap":2477},"2025-08-27",148.22,145.675,147.87,1346100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2321,"volume":2486,"transactions":9,"vwap":2484},"2025-08-26",145.94,147.065002,145.17999,146.25,0.31,1998800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2481,"change":2159,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2481},"2025-08-25",146.82001,147.050003,145.125,-0.77,1141900,{"date":2495,"open":2496,"high":2426,"low":2497,"close":2498,"change":501,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-08-22",146.2,146.039993,147.070007,0.71,1592900,{"date":2502,"open":2503,"high":2484,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-21",145.67,143.77,146.029999,-0.3,-0.21,1482400,{"date":2510,"open":2387,"high":2511,"low":2512,"close":2513,"change":1908,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-20",147.080002,143.25999,146.33,1.18,1738200,{"date":2517,"open":2433,"high":2518,"low":2519,"close":2520,"change":1854,"percent_change":148,"volume":2521,"transactions":9,"vwap":2520},"2025-08-19",144.78,142.13,144.62,1576700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":253,"percent_change":948,"volume":2528,"transactions":9,"vwap":2527},"2025-08-18",145.62,146.050003,142.92,144.070007,1807600,{"date":2530,"open":2379,"high":2531,"low":2379,"close":2532,"change":1562,"percent_change":2272,"volume":2533,"transactions":9,"vwap":2532},"2025-08-15",147.71001,145.96001,2456700,{"date":2535,"open":2536,"high":2537,"low":2320,"close":2538,"change":2485,"percent_change":2062,"volume":2539,"transactions":9,"vwap":2538},"2025-08-14",144.66499,146.19,143.63,3028300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-13",141.14,144.12,140.86,143.32001,2.91,2.07,2915900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-12",134.67,141.73,134.177,140.41,4.64,3.42,3411900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-11",132.78999,137.77299,132.50999,135.77,2.42,1.81,4310700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-08",140.48,147.39999,132.73,133.35001,-16.9,-11.25,5239500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":990,"percent_change":1308,"volume":2582,"transactions":9,"vwap":2581},"2025-08-07",154.97,155.89999,146.81,150.25,4075000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":491,"percent_change":1331,"volume":2589,"transactions":9,"vwap":2588},"2025-08-06",154.66,157.39999,154.321,154.82001,1602900,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-05",158,151.92799,153.42999,-4.72,-2.98,3107900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":931,"volume":2605,"transactions":9,"vwap":2603},"2025-08-04",156.92999,158.57899,156.485,158.14999,1.68,1644700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":939,"percent_change":712,"volume":2612,"transactions":9,"vwap":2611},"2025-08-01",160.47,160.855,156.325,156.47,1888700,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1992,"volume":2619,"transactions":9,"vwap":2617},"2025-07-31",165.11,161.17,161.58,-2.3,1738700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1915,"percent_change":286,"volume":2626,"transactions":9,"vwap":2625},"2025-07-30",165.36,165.935,162.85001,163.88,1563700,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":2016,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-29",166.089996,164.31,165.039993,-0.6,1715600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1783,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-07-28",166,167.091995,164.92999,166.039993,0.04,1342400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-25",166.87,168.13499,165.66,165.97,-0.32,-0.19,1231300,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1656,"volume":2658,"transactions":9,"vwap":2656},"2025-07-24",167.60001,169.61,165.965,166.28999,-0.84,1964700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-23",169.24001,169.36501,167.12,167.13,-2.27,-1.34,1435100,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1868,"percent_change":1854,"volume":2674,"transactions":9,"vwap":2673},"2025-07-22",168.75,171.42,168.38,169.39999,1524100,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2223,"volume":2682,"transactions":9,"vwap":2680},"2025-07-21",169.080002,170.45,168.2,168.48,-0.24,1243000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1855,"percent_change":767,"volume":2689,"transactions":9,"vwap":2688},"2025-07-18",168.91,169.22,167.722,168.72,1272000,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2255,"volume":2697,"transactions":9,"vwap":2695},"2025-07-17",168.35001,169.7,168.17999,168.28999,0.05,1054300,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2485,"percent_change":421,"volume":2704,"transactions":9,"vwap":2703},"2025-07-16",168.42999,168.715,165.81,168.24001,1811200,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":252,"percent_change":1049,"volume":2711,"transactions":9,"vwap":2710},"2025-07-15",169.59,170.070007,167.74001,167.92999,1476200,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1258,"percent_change":1322,"volume":2718,"transactions":9,"vwap":2717},"2025-07-14",167.97,170.39,167.5,169.78999,1082200,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-11",171.11,167.14999,167.86,-2.91,-1.7,1655400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":966,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-07-10",174.61,174.88,170.46001,170.77,-2.49,1695900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1338,"percent_change":74,"volume":2741,"transactions":9,"vwap":2740},"2025-07-09",177.64999,177.83501,174.56,175.13,1116200,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2746,"change":596,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-07-08",179.61,176.48,177.039993,-0.87,1093000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1133,"percent_change":362,"volume":2755,"transactions":9,"vwap":2754},"2025-07-07",177.21001,178.94,176.59,178.59,1470200,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":1243,"percent_change":553,"volume":2761,"transactions":9,"vwap":2760},"2025-07-03",175.039993,178.53,177.32001,1157200,{"date":2763,"open":2764,"high":2765,"low":2739,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-02",177.38,177.955,175.42999,-2.97,-1.66,1462500,{"date":2771,"open":2772,"high":2773,"low":2746,"close":2774,"change":2768,"percent_change":2078,"volume":2775,"transactions":9,"vwap":2774},"2025-07-01",179.67999,180.8,178.39999,1268400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":113,"percent_change":113,"volume":2782,"transactions":9,"vwap":2781},"2025-06-30",180.61,181.49001,179.2,180.059998,1483300,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":1450,"transactions":9,"vwap":2788},"2025-06-27",177.8,180.35001,177.22,180.070007,2.88,1.63,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-26",177.92,178.235,175.89999,177.19,-0.18,-0.1,938500,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-06-25",180,180.64999,177.23,177.37,-2.12,-1.18,998800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":1640,"volume":2816,"transactions":9,"vwap":2814},"2025-06-24",177.95,180.17999,177.405,179.49001,2.29,1275500,{"date":2818,"open":2819,"high":2787,"low":2820,"close":2821,"change":1562,"percent_change":2822,"volume":2748,"transactions":9,"vwap":2821},"2025-06-23",175.25,173.263,177.2,1.33,{"date":2824,"open":2825,"high":2805,"low":2826,"close":2827,"change":596,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-06-20",175.71001,174.37,174.87,-0.88,2132900,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1033,"percent_change":1916,"volume":2836,"transactions":9,"vwap":2835},"2025-06-18",178.49001,178.745,175.95,176.42,1196200,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2007,"percent_change":1174,"volume":2843,"transactions":9,"vwap":2842},"2025-06-17",175.78,179.32001,174.33,178.039993,1335500,{"date":2845,"open":2846,"high":2847,"low":2846,"close":2848,"change":2849,"percent_change":83,"volume":2850,"transactions":9,"vwap":2848},"2025-06-16",175.96001,178.425,178.089996,2.35,1071200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2214,"percent_change":481,"volume":2857,"transactions":9,"vwap":2856},"2025-06-13",176.039993,176.95,174.7,175.74001,1271900,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":983,"percent_change":54,"volume":2864,"transactions":9,"vwap":2863},"2025-06-12",176.37,178.27,175.92999,177.77,1353900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-11",178.2,178.99001,176,176.91,-1.52,-0.85,1671100,{"date":2875,"open":2876,"high":2877,"low":2760,"close":2878,"change":2879,"percent_change":285,"volume":2880,"transactions":9,"vwap":2878},"2025-06-10",179.94,180.47,178.42999,-1.24,1236400,{"date":2882,"open":2883,"high":2883,"low":2884,"close":2885,"change":816,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-06-09",182.95,179.62,179.67,-1.79,1079100,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2883,"change":2893,"percent_change":932,"volume":2894,"transactions":9,"vwap":2883},"2025-06-06",182.44,183.34,180.5,2.56,1316600,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1107,"percent_change":1726,"volume":2901,"transactions":9,"vwap":2900},"2025-06-05",182.050003,182.14999,179.71001,180.39,2105200,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1315,"percent_change":2485,"volume":2908,"transactions":9,"vwap":2907},"2025-06-04",181.32001,182.86,180.42999,182.28999,1353600,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":1808,"percent_change":2649,"volume":2915,"transactions":9,"vwap":2914},"2025-06-03",181.44,182.16,177.634,181.73,1574800,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1016,"percent_change":2008,"volume":2922,"transactions":9,"vwap":2921},"2025-06-02",182.029999,182.58,178.73,182.070007,1025300,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2898,"change":200,"percent_change":585,"volume":2928,"transactions":9,"vwap":2898},"2025-05-30",181.11,182.32001,179.037994,1989400,{"date":2930,"open":2899,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":1595,"volume":2935,"transactions":9,"vwap":2933},"2025-05-29",180.95,178.48,180.7,1.53,1137100,{"date":2937,"open":2892,"high":2911,"low":2938,"close":2939,"change":2940,"percent_change":1703,"volume":2941,"transactions":9,"vwap":2939},"2025-05-28",179.035004,179.17,-1.69,930400,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":866,"percent_change":74,"volume":2948,"transactions":9,"vwap":2947},"2025-05-27",184.17,184.71001,180.45,180.86,1274800,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2159,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-05-23",182.77,184.3,181.96001,182.84,-0.61,880100,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":767,"volume":2964,"transactions":9,"vwap":2962},"2025-05-22",184.16,184.95,182.42999,183.97,0.48,1321500,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-21",186.74001,187.41,182.25999,183.49001,-4.66,-2.48,1539700,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":1916,"volume":2981,"transactions":9,"vwap":2979},"2025-05-20",189.75999,190.3,187.619,188.14999,-1.73,1127100,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2648,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-05-19",188.83,190.49001,187.19,189.88,-0.17,782000,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":123,"percent_change":2126,"volume":2996,"transactions":9,"vwap":2995},"2025-05-16",190.42999,190.496,188.41499,190.2,1204200,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":1237,"volume":3004,"transactions":9,"vwap":3002},"2025-05-15",188.21001,190.23,187.37,189.95,1.86,1013800,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":143,"volume":3012,"transactions":9,"vwap":3010},"2025-05-14",187.71001,189.42999,186.73,188.089996,0.6,1419600,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":2963,"percent_change":767,"volume":3019,"transactions":9,"vwap":3018},"2025-05-13",187.39999,189.17999,186.87,187.49001,1046400,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":2564,"volume":3027,"transactions":9,"vwap":3025},"2025-05-12",186.38,187.089996,182.965,187.0099945,4.41,1178500,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":2507,"volume":3035,"transactions":9,"vwap":3033},"2025-05-09",184.74001,185.059998,181.98,182.60001,-0.38,727900,{"date":3037,"open":2952,"high":2952,"low":3038,"close":3039,"change":3040,"percent_change":1015,"volume":3041,"transactions":9,"vwap":3039},"2025-05-08",181.565,182.98,-0.13,1075000,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":2485,"volume":3049,"transactions":9,"vwap":3047},"2025-05-07",182.8,183.92,181.22,183.11,0.57,1161500,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":153,"percent_change":759,"volume":3056,"transactions":9,"vwap":3055},"2025-05-06",180.12,185.10001,179.17999,182.53999,1598600,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-05-05",176.39999,182.815,174.46001,182.19,5.92,3.36,1997700,{"date":3067,"open":3068,"high":2918,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-05-02",172.7,171.011002,176.27,-16.09,-8.36,3239400,{"date":3075,"open":3076,"high":177,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-01",190.86,188.77,192.36,4.03,2.14,1806400,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3040,"percent_change":1015,"volume":3088,"transactions":9,"vwap":3087},"2025-04-30",184.78999,188.8,184.375,188.33,1541200,{"date":3090,"open":3091,"high":3092,"low":3091,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-04-29",184.81,188.67999,188.46001,3.39,1.83,1268800,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":1331,"volume":3104,"transactions":9,"vwap":3102},"2025-04-28",184.19,185.35001,182.27499,185.070007,1.67,1457400,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":1420,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3110},"2025-04-25",181.31,183.91,179.549,183.39999,1.65,1223600,{"date":3114,"open":3115,"high":3116,"low":3115,"close":3117,"change":3118,"percent_change":490,"volume":3119,"transactions":9,"vwap":3117},"2025-04-24",177.57001,181.95,180.42,2.41,1081200,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-04-23",175.46001,179.38,174.505,178.0099945,7.82,4.59,1498300,{"date":181,"open":3130,"high":3131,"low":3132,"close":3133,"change":2789,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},167.31,170.75999,166.88,170.19,1.72,1841600]