[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMED":3,"homepage-market-summary":31,"stock-historical-GMED":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GMED","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},"GLOBUS MEDICAL INC","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Globus Medical Inc is a medical device company that develops and provides healthcare products and solutions to hospitals, physicians, and surgical centers. The firm's products are organized into two categories: musculoskeletal solutions, which include medical devices and instruments used mostly for spinal and orthopedic procedures, and enabling technologies, which include computer systems developed for enhancing surgical capabilities. The vast majority of the company's revenue is generated from musculoskeletal solutions products, and more than half of the revenue is earned in the United States. It also has its presence internationally.","6,000","Audubon, PA",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},75.6,75,76.16,74.22,74.41,1.19,1.6,1307524.613176,22554,75.649,101.4,56.5,1521807.921205088,42.5,3561,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,62,69],{"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":21,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},51.79,1515704,553232080.301272,7.91,"2025-04-22",[182,183,193,204,215,225,235,246,257,266,276,287,298,307,317,327,338,349,358,368,378,389,399,410,421,432,443,453,463,474,485,496,507,517,527,537,547,556,567,578,588,598,608,618,628,638,648,658,669,678,689,697,706,717,727,735,744,752,761,769,777,786,794,803,809,816,825,832,840,847,855,862,870,877,886,893,901,910,919,927,935,943,951,958,965,973,980,987,993,999,1006,1012,1020,1028,1035,1040,1046,1053,1060,1065,1072,1079,1085,1093,1102,1110,1117,1126,1135,1143,1152,1160,1167,1174,1183,1192,1200,1208,1216,1225,1234,1242,1250,1258,1266,1272,1281,1288,1296,1304,1312,1320,1327,1336,1341,1349,1355,1363,1371,1379,1387,1394,1401,1408,1415,1424,1431,1437,1444,1452,1459,1467,1475,1484,1491,1499,1506,1513,1518,1525,1532,1539,1546,1552,1561,1565,1571,1577,1584,1591,1599,1605,1612,1618,1624,1629,1635,1642,1649,1656,1664,1671,1678,1685,1693,1701,1708,1716,1724,1729,1737,1745,1750,1757,1762,1770,1777,1781,1789,1795,1802,1808,1816,1822,1827,1833,1838,1846,1852,1859,1864,1870,1875,1882,1890,1898,1905,1912,1920,1927,1933,1940,1946,1952,1958,1966,1973,1981,1989,1996,2004,2012,2019,2027,2033,2042,2048,2057,2063,2070,2079,2087,2095,2102,2109,2118,2125,2132,2140,2148,2156,2164,2170,2179,2187,2193,2200,2207,2215,2221,2228,2236,2244,2253,2261,2269,2276,2284,2292,2299,2305,2311,2319,2326,2330,2338,2344,2350,2357,2366,2374,2380,2388,2393,2401,2405,2413,2419,2428,2433,2442,2449,2457,2466,2473,2479,2486,2493,2501,2509,2516,2523,2529,2538,2547,2554,2560,2567,2574,2581,2588,2592,2597,2602,2610,2617,2624,2629,2636,2641,2645,2653,2657,2663,2668,2674,2680,2685,2693,2698,2705,2711,2718,2725,2731,2736,2740,2747,2752,2757,2762,2768,2773,2778,2785,2791,2797,2805,2811,2817,2822,2828,2834,2841,2848,2855,2864,2871,2879,2886,2894,2901,2907,2915,2922],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",74.61,75.26,74.183,-0.49,-0.65,1441239.425747,21441,74.6084,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",75.42,75.5,74.57,74.9,-0.79,-1.04,1249632.621499,17670,75.0256,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",74.62,75.775,73.795,75.69,0.91,1.22,1580089.986147,21221,75.2996,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":152,"volume":222,"transactions":223,"vwap":224},"2026-09-28",74.25,75.1499,73.67,74.78,0.26,1732290.249009,23982,74.6473,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":122,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",74.53,75.1,73.69,74.52,0.34,1563523.986333,21077,74.6063,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",74.21,74.99,73.7,74.27,0.31,0.42,1630681.416197,23296,74.221,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",74.95,75.34,73.7506,73.96,-1.23,-1.64,1456766.029786,20902,74.2589,{"date":258,"open":238,"high":259,"low":260,"close":261,"change":67,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",75.73,74.3694,75.19,1.21,1927599.407049,23246,75.133,{"date":267,"open":268,"high":20,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",74,73.17,74.29,0.21,0.28,1248349.410624,22108,74.1829,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",73.94,75.03,73.54,74.08,-0.08,-0.11,2904292.499975,24177,74.2183,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",75.76,76.19,74.15,74.16,-1.1,-1.46,1424345.256914,23632,74.7265,{"date":299,"open":300,"high":301,"low":302,"close":186,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":249},"2026-09-16",74.64,76.1,74.5794,0.57,0.76,1332691.267235,22078,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":73,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",75.48,75.71,74.17,74.69,-1.43,1940979.780488,26179,74.7468,{"date":318,"open":248,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",76.89,74.73,75.77,1.58,2.13,1964489.130201,30247,75.508,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",74.42,74.535,73.12,74.19,0.63,0.86,1486444.001561,26891,73.9296,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",74.01,74.49,72.84,73.56,-0.96,-1.29,1492339.35814,26977,73.848,{"date":350,"open":351,"high":352,"low":340,"close":230,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",74.51,75.51,-0.52,-0.69,1518530.441081,24865,74.6915,{"date":359,"open":360,"high":361,"low":248,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",77.79,78.29,75.04,-3.25,-4.15,1890236.363721,28795,75.6004,{"date":369,"open":370,"high":371,"low":372,"close":361,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",77.23,78.685,77.07,0.17,0.22,1123661.740459,21023,78.2069,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",81.105,81.54,78.04,78.12,-2.54,-3.15,1400710.099638,28736,78.6479,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":374,"volume":396,"transactions":397,"vwap":398},"2026-09-02",80.23,82.45,80.025,80.66,0.18,826085.467584,20006,81.3355,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",81.46,82.89,79.69,80.48,-0.89,-1.09,1054386.996252,18790,80.3957,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",82.07,82.145,81,81.37,-1.6,-1.93,1025443.915818,19161,81.3677,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",82.61,83.53,81.8,82.97,0.43,0.52,1055444.986978,21608,82.8121,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",82.02,84.01,81.67,82.54,-0.56,-0.67,846238.949269,19682,82.8982,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":373,"volume":450,"transactions":451,"vwap":452},"2026-08-26",82.5,83.855,81.81,83.1,0.14,970834.526631,18471,83.1129,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",83.99,84.4992,82.96,-1.12,-1.33,1024294.199297,19493,83.4442,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",86.92,87.2699,83.615,84.08,-2.83,-3.26,1132312.327285,23779,84.6272,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",85.57,87.1643,85.26,86.91,1.24,1.45,930801.281269,18695,86.6619,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",87.83,88.3967,85.62,85.67,-2.67,-3.02,842984.876013,19355,86.4154,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",87.33,88.89,86.98,88.34,1.9,2.2,1051670.84699,21143,88.3372,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",85.01,87.46,86.44,1.32,1.55,1170741.810375,22653,86.7651,{"date":518,"open":519,"high":476,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",85.05,84.46,85.12,-0.78,-0.91,1083061.863051,20710,85.0691,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",84.74,86.42,85.9,-0.04,-0.05,864747.087196,17728,85.8499,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":142,"volume":544,"transactions":545,"vwap":546},"2026-08-13",85.84,86.37,84.62,85.94,0.27,1385737.478571,22055,85.6516,{"date":548,"open":549,"high":550,"low":551,"close":490,"change":428,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",84.28,85.73,83.16,0.61,1085656.436728,29472,84.892,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",85.85,86.86,84.7,85.15,-1,-1.16,1837534.46026,31532,85.6539,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",81.62,86.295,81.4,86.15,3.8,4.61,3024563.128935,40975,84.9818,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",88.12,80.71,82.35,1.27,1.57,3297816.594507,42616,81.8415,{"date":589,"open":414,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",81.41,78.79,81.08,0.54,0.67,2182931.663794,35107,80.3419,{"date":599,"open":581,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",81.16,79.87,80.54,-0.97,-1.19,1394302.188821,25438,80.4898,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":107,"volume":615,"transactions":616,"vwap":617},"2026-08-04",80.64,81.6,80,81.51,0.05,1206451.434114,23287,81.1183,{"date":619,"open":620,"high":621,"low":622,"close":401,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",80.36,81.72,79.54,2.67,3.39,914118.8268,19879,81.2524,{"date":629,"open":630,"high":631,"low":632,"close":591,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",79.41,79.578,77.1431,-1.47,-1.83,1054032.04372,19337,78.8161,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":563,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",81.31,81.79,79.43,80.26,-1.42,992064.337227,19549,80.2553,{"date":649,"open":650,"high":569,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",79.96,79.58,81.42,0.84,1.04,1335401.055053,23646,80.8991,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",79.1,81.131,78.25,80.58,2.33,2.98,965803.428252,18871,80.226,{"date":670,"open":671,"high":672,"low":671,"close":662,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",75.72,78.95,1.76,2.3,1400935.986968,25753,78.2682,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",76.54,77.41,75.17,76.49,1.07,1.42,1706684.415247,28618,76.5727,{"date":690,"open":691,"high":692,"low":693,"close":195,"change":282,"percent_change":283,"volume":694,"transactions":695,"vwap":696},"2026-07-23",75.24,75.83,74.745,1146999.218604,20687,75.3725,{"date":698,"open":699,"high":700,"low":701,"close":196,"change":702,"percent_change":522,"volume":703,"transactions":704,"vwap":705},"2026-07-22",75.57,76.45,75.18,-0.59,982779.099147,17974,75.5761,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",74.83,76.12,74.5101,76.09,0.08,0.11,1155878.841624,22792,75.8424,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":345,"volume":724,"transactions":725,"vwap":726},"2026-07-20",76.87,77.4599,75.68,76.01,-0.99,1622623.443912,22328,76.565,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-17",80.74,76.26,77,-3.91,-4.83,2270400,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",78.5,81.74,78.059998,80.91,2.35,2.99,2237600,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",75.56,78.67,78.56,2.74,3.61,1481100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",78.44,78.66,74.39,75.82,-3.93,-4.93,3021200,{"date":762,"open":763,"high":663,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",78.42,77.44,79.75,1.64,2.1,2351000,{"date":770,"open":771,"high":591,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",76.7,76.07,78.11,1.47,1.92,1549500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",77.080002,78.010002,76,76.64,0.44,0.58,2158300,{"date":787,"open":788,"high":789,"low":248,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",77.17,77.67,76.2,-2.63,-3.34,2257700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",81.3,82.040001,76.91,78.83,-1.67,-2.07,1514900,{"date":804,"open":805,"high":600,"low":662,"close":806,"change":147,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-06",79.99,80.5,0.47,1149600,{"date":810,"open":372,"high":811,"low":680,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",80.18,80.12,4.16,5.48,1752500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",79.47,80.21,75.14,75.96,-3.05,-3.86,2950400,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":759,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-30",83,76.83,79.010002,-5.87,2418500,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",85.99,82.87,83.94,-2.31,-2.68,1644300,{"date":841,"open":541,"high":842,"low":843,"close":844,"change":22,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-26",86.34,83.79,86.25,1.89,2491000,{"date":848,"open":849,"high":561,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",82.67,82.58,84.65,2.53,3.08,2060500,{"date":856,"open":740,"high":857,"low":740,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",83.57,82.12,2.08,2.6,2084600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":684,"volume":869,"transactions":9,"vwap":867},"2026-06-23",80.31,80.63,78.92,80.040001,0.85,1673400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":532,"percent_change":533,"volume":876,"transactions":9,"vwap":875},"2026-06-22",78.78,80.24,77.75,79.19,2007900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",76.24,79.34,75.64,79.23,3.81,5.05,3629900,{"date":887,"open":828,"high":888,"low":889,"close":195,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":195},"2026-06-17",77.099998,74.67,-2.1,-2.71,1441800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":221,"volume":900,"transactions":9,"vwap":898},"2026-06-16",77.7,78.050003,76.47,77.52,0.2,1338700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",80.37,80.8,76.61,77.32,-3.07,-3.82,1653300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-12",80.65,80.87,79.81,80.39,-0.13,-0.16,1460600,{"date":920,"open":921,"high":611,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",80.85,79.63,80.52,-0.34,-0.42,1039100,{"date":928,"open":445,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",83.17,80.46,80.86,-1.66,-2.01,2067700,{"date":936,"open":937,"high":426,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",79.12,78.73,82.52,4.22,5.39,1482500,{"date":944,"open":403,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-08",79.95,78.28,78.3,-1.7,-2.12,1613300,{"date":952,"open":953,"high":954,"low":955,"close":612,"change":956,"percent_change":956,"volume":957,"transactions":9,"vwap":612},"2026-06-05",80.059998,81.63,79.86,0,1595400,{"date":959,"open":960,"high":729,"low":961,"close":612,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":612},"2026-06-04",79.33,79.080002,2.05,2.63,1328100,{"date":966,"open":967,"high":968,"low":681,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",78.36,79,77.95,-0.3,-0.38,1621900,{"date":974,"open":975,"high":945,"low":976,"close":662,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":662},"2026-06-02",78.99,77.9,-1.53,-1.92,1766100,{"date":981,"open":982,"high":983,"low":960,"close":984,"change":890,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-01",81.19,81.68,79.78,-2.56,1921500,{"date":988,"open":423,"high":827,"low":989,"close":990,"change":991,"percent_change":354,"volume":992,"transactions":9,"vwap":990},"2026-05-29",81.57,81.88,-0.57,1965400,{"date":994,"open":995,"high":996,"low":796,"close":392,"change":997,"percent_change":283,"volume":998,"transactions":9,"vwap":392},"2026-05-28",81.86,83.59,-0.09,1422800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":437,"change":985,"percent_change":1004,"volume":1005,"transactions":9,"vwap":437},"2026-05-27",85.16,85.81,81.45,-3.01,2408700,{"date":1007,"open":478,"high":550,"low":1008,"close":1009,"change":1010,"percent_change":231,"volume":1011,"transactions":9,"vwap":1009},"2026-05-26",84.029999,85.099998,0.29,1877000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":899,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-22",84.72,86.019997,84.16,84.81,0.24,1808800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":784,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-21",83.3,84.73,82.059998,84.61,0.69,2516000,{"date":1029,"open":610,"high":1030,"low":1031,"close":1008,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1008},"2026-05-20",84.080002,80.3,4.1,5.13,2403400,{"date":1036,"open":968,"high":864,"low":1037,"close":1038,"change":47,"percent_change":583,"volume":1039,"transactions":9,"vwap":1038},"2026-05-19",77.72,79.93,2082600,{"date":1041,"open":1042,"high":403,"low":1042,"close":1043,"change":1044,"percent_change":742,"volume":1045,"transactions":9,"vwap":1043},"2026-05-18",76.52,78.93,2.29,1760600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":782,"change":991,"percent_change":1051,"volume":1052,"transactions":9,"vwap":782},"2026-05-15",76.93,77.38,75.89,-0.74,1367400,{"date":1054,"open":1055,"high":773,"low":1056,"close":1057,"change":766,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-14",76.080002,75.45,77.21,2.17,1705600,{"date":1061,"open":1056,"high":1062,"low":1063,"close":699,"change":438,"percent_change":1051,"volume":1064,"transactions":9,"vwap":699},"2026-05-13",77.14,74.5,1680800,{"date":1066,"open":771,"high":1067,"low":746,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-12",77.54,76.13,-0.55,-0.72,2415000,{"date":1073,"open":1074,"high":391,"low":782,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-11",78.98,76.68,-1.27,-1.63,2697000,{"date":1080,"open":1081,"high":1081,"low":1042,"close":969,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":969},"2026-05-08",85.55,-7.12,-8.37,6038500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":364,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-07",90.29,91.44,84.88,85.07,-4.65,2931900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-06",90.51,91.25,88.28,89.22,-0.81,-0.9,1368900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":991,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-05",90.57,91.6,89.5,90.029999,-0.63,1011900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1051,"percent_change":1099,"volume":1116,"transactions":9,"vwap":1115},"2026-05-04",91,92.019997,90.050003,90.6,1103200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-01",90,92.41,89.16,91.34,1.16,1.29,907000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-30",88.57,90.36,87.5,90.18,2.39,2.72,1012800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":363,"volume":1142,"transactions":9,"vwap":1140},"2026-04-29",90.22,90.7,87.51,87.79,-2.95,997500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-28",93.94,94.2,90.64,90.74,-2.96,-3.16,706300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":252,"volume":1159,"transactions":9,"vwap":1157},"2026-04-27",94.68,95.68,93.39,93.7,-1.17,796100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":54,"percent_change":428,"volume":1166,"transactions":9,"vwap":1165},"2026-04-24",94.34,95.18,93.029999,94.87,678500,{"date":1168,"open":1169,"high":1170,"low":1156,"close":1171,"change":1172,"percent_change":189,"volume":1173,"transactions":9,"vwap":1171},"2026-04-23",94.5,95.51,94.38,-0.62,562100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-22",94.46,96.7,94.010002,95,1.17,1.25,754300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-21",96.99,97.39,93.6,93.83,-2.99,-3.09,1327300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":584,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-20",95.43,96.83,94.059998,96.82,1.65,855400,{"date":1201,"open":1202,"high":1203,"low":1187,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-17",94.07,96.54,95.25,2.49,2.68,1147600,{"date":1209,"open":1169,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-16",94.92,92.61,92.76,-1.79,-1.89,902600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-15",95.019997,95.98,93.69,94.55,-0.39,-0.41,1038200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-14",92.7,96.040001,92.13,94.94,1.96,2.11,1184200,{"date":1235,"open":1119,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-13",93.23,89.47,92.98,2.56,2.83,1218200,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-10",92.45,90.35,90.42,-0.98,-1.07,1028100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":438,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-09",91.31,92.43,90.12,91.4,-0.61,809700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1231,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-08",92.65,93.99,91.27,91.96,2.18,1487600,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1119,"change":1270,"percent_change":322,"volume":1271,"transactions":9,"vwap":1119},"2026-04-07",88.099998,91.47,1.4,1336800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-06",87.42,88.69,86.93,88.6,0.68,0.77,913300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":395,"percent_change":271,"volume":1287,"transactions":9,"vwap":1286},"2026-04-02",86.17,90.43,84.98,87.92,1056000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":322,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-01",86.27,88.62,85.52,87.74,1.83,1348700,{"date":1297,"open":1298,"high":1299,"low":857,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-31",84.53,87.39,86.16,2.65,3.17,1504600,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-30",84.51,82.29,83.51,-0.27,-0.32,915000,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-27",85.72,82.010002,83.78,-2.72,-3.14,986600,{"date":1321,"open":1322,"high":1286,"low":1323,"close":1324,"change":1325,"percent_change":603,"volume":1326,"transactions":9,"vwap":1324},"2026-03-26",86.64,86.41,86.5,-0.85,807000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-25",86.63,87.7,85.42,87.35,1.1,1.28,717500,{"date":1337,"open":1338,"high":1339,"low":489,"close":844,"change":344,"percent_change":293,"volume":1340,"transactions":9,"vwap":844},"2026-03-24",85.91,87.18,1005400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1333,"volume":1348,"transactions":9,"vwap":1346},"2026-03-23",87.63,88.36,86.84,87.21,0.95,776000,{"date":1350,"open":1351,"high":1324,"low":1352,"close":1353,"change":532,"percent_change":533,"volume":1354,"transactions":9,"vwap":1353},"2026-03-20",86.19,84.66,86.26,1538200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1310,"volume":1362,"transactions":9,"vwap":1360},"2026-03-19",85.86,87.029999,85.11,86.3,-0.28,822700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1213,"volume":1370,"transactions":9,"vwap":1368},"2026-03-18",87.54,87.89,86.53,86.58,-1.58,998000,{"date":1372,"open":1373,"high":1374,"low":1367,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-17",87.089996,88.38,88.16,2.4,2.8,1022600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1180,"volume":1386,"transactions":9,"vwap":1384},"2026-03-16",85.8,86.38,85.21,85.76,0.99,804300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":221,"percent_change":241,"volume":1393,"transactions":9,"vwap":1392},"2026-03-13",85.14,86.75,84.64,84.77,1252200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1306,"change":1399,"percent_change":822,"volume":1400,"transactions":9,"vwap":1306},"2026-03-12",86.040001,87.72,84.48,-2.66,1070300,{"date":1402,"open":844,"high":1403,"low":1404,"close":1405,"change":428,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-11",87.4,85.010002,87.17,0.6,1106900,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":563,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-10",88.51,86.13,86.65,-1.32,972300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-09",86.050003,88.040001,84.34,87.81,0.71,0.82,865500,{"date":1425,"open":1426,"high":1140,"low":1081,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-06",87.67,87.099998,-2.19,-2.45,746900,{"date":1432,"open":1121,"high":1433,"low":1434,"close":1435,"change":1158,"percent_change":345,"volume":1436,"transactions":9,"vwap":1435},"2026-03-05",90.88,87.84,89.29,1062400,{"date":1438,"open":1120,"high":1120,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-04",90.15,90.46,-1.24,-1.35,817300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":890,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-03",91.62,92.19,89.65,91.7,-2.24,820800,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":932,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-02",94.85,92.089996,93.8,-1.74,1189600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":345,"volume":1466,"transactions":9,"vwap":1464},"2026-02-27",95.22,96,92.79,95.46,-1.25,1206000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":54,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-26",96.64,97.87,94.84,96.71,0.51,1250100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-25",92.33,96.33,90.87,96.22,4.34,4.72,2066900,{"date":1485,"open":1486,"high":1176,"low":1487,"close":1488,"change":1489,"percent_change":1077,"volume":1490,"transactions":9,"vwap":1488},"2026-02-24",94.18,91.63,91.88,-1.52,2044800,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-23",90.44,93.53,93.4,2.81,3.1,1710100,{"date":1500,"open":1501,"high":1255,"low":1098,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-20",90.69,90.59,-0.33,-0.36,955100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1279,"percent_change":868,"volume":1512,"transactions":9,"vwap":1511},"2026-02-19",89.87,91.050003,88.72,90.92,1373800,{"date":1514,"open":1515,"high":1112,"low":1515,"close":1439,"change":1516,"percent_change":1124,"volume":1517,"transactions":9,"vwap":1439},"2026-02-18",89.010002,1.15,1402600,{"date":1519,"open":1520,"high":1104,"low":1521,"close":1522,"change":210,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-17",88.37,88.010002,89,1.03,782800,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":47,"volume":1531,"transactions":9,"vwap":1529},"2026-02-13",87.27,89.84,88.089996,0.87,836800,{"date":1533,"open":1426,"high":1534,"low":1535,"close":1536,"change":200,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-12",88.92,86.07,87.22,-1.18,762500,{"date":1540,"open":1541,"high":1542,"low":1367,"close":1543,"change":1544,"percent_change":353,"volume":1545,"transactions":9,"vwap":1543},"2026-02-11",88.59,89.54,88.26,-0.46,720200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1510,"change":117,"percent_change":1124,"volume":1551,"transactions":9,"vwap":1510},"2026-02-10",88.21,89.64,87.61,1363700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-09",87.16,88.5,86.18,87.59,-0.22,-0.25,1495100,{"date":1562,"open":1563,"high":1510,"low":1130,"close":1420,"change":241,"percent_change":152,"volume":1564,"transactions":9,"vwap":1420},"2026-02-06",87.68,1310400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1130,"change":783,"percent_change":1473,"volume":1570,"transactions":9,"vwap":1130},"2026-02-05",86.83,88.42,86.010002,1616500,{"date":1572,"open":1573,"high":1435,"low":1396,"close":1574,"change":1222,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-04",87.45,87.059998,-0.45,1719900,{"date":1578,"open":1579,"high":1580,"low":1368,"close":1573,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1573},"2026-02-03",89.93,90.72,-2.25,-2.51,1177300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1247,"percent_change":73,"volume":1590,"transactions":9,"vwap":1589},"2026-02-02",90.13,90.73,89.6,89.7,858000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1473,"volume":1598,"transactions":9,"vwap":1596},"2026-01-30",91.75,93.63,89.66,90.68,0.46,1063100,{"date":1600,"open":1229,"high":1229,"low":1601,"close":1137,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1137},"2026-01-29",89.33,-1.61,-1.75,1081400,{"date":1606,"open":1447,"high":1607,"low":1608,"close":1609,"change":916,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-28",92.87,90.85,91.83,-0.14,959000,{"date":1613,"open":1614,"high":1615,"low":1609,"close":1263,"change":1616,"percent_change":293,"volume":1617,"transactions":9,"vwap":1263},"2026-01-27",93.5,93.84,-1.02,1180600,{"date":1619,"open":1620,"high":1621,"low":1447,"close":1238,"change":1597,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1238},"2026-01-26",92.8,93.55,0.5,791900,{"date":1625,"open":1626,"high":1179,"low":1252,"close":1627,"change":949,"percent_change":1450,"volume":1628,"transactions":9,"vwap":1627},"2026-01-23",94.51,92.52,1323900,{"date":1630,"open":1631,"high":1461,"low":1632,"close":1633,"change":54,"percent_change":428,"volume":1634,"transactions":9,"vwap":1633},"2026-01-22",94.48,93.71,94.64,1221800,{"date":1636,"open":1637,"high":1633,"low":1638,"close":1639,"change":1640,"percent_change":1124,"volume":1641,"transactions":9,"vwap":1639},"2026-01-21",93.77,92.58,94.15,1.2,1160600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":353,"percent_change":438,"volume":1648,"transactions":9,"vwap":1647},"2026-01-20",92.059998,93.68,91.099998,92.95,750400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":925,"percent_change":1575,"volume":1655,"transactions":9,"vwap":1654},"2026-01-16",94.050003,94.69,93.25,93.47,1484500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":513,"volume":1663,"transactions":9,"vwap":1661},"2026-01-15",92.57,94.029999,92.49,93.89,1.43,1419500,{"date":1665,"open":1542,"high":1666,"low":1667,"close":1668,"change":674,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-14",92.62,89.18,92.46,2.55,1188300,{"date":1672,"open":1673,"high":1674,"low":1541,"close":1675,"change":1676,"percent_change":948,"volume":1677,"transactions":9,"vwap":1675},"2026-01-13",91.69,92.4,90.16,-1.56,1590200,{"date":1679,"open":1661,"high":1680,"low":1596,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-12",93.98,91.72,-2.75,-2.91,1990800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":917,"volume":1692,"transactions":9,"vwap":1690},"2026-01-09",95.77,96.059998,91.52,94.47,-0.15,2247600,{"date":1694,"open":1695,"high":26,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-08",100.099998,94.019997,94.62,4.08,4.51,4669200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1682,"percent_change":1141,"volume":1707,"transactions":9,"vwap":1706},"2026-01-07",93.41,93.9,90.010002,90.54,1780300,{"date":1709,"open":1433,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-06",93.45,90.71,93.29,2.82,3.12,1426400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1302,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-05",87.11,90.99,87.010002,90.47,3.63,2879300,{"date":1725,"open":1718,"high":1299,"low":1726,"close":1727,"change":112,"percent_change":112,"volume":1728,"transactions":9,"vwap":1727},"2026-01-02",85.65,87.3,1173600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-31",87.8,88.71,87.31,-0.6,-0.68,618300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1575,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-30",88.22,88.45,87.55,87.91,-0.51,648600,{"date":1746,"open":1555,"high":1747,"low":1739,"close":1344,"change":533,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1344},"2025-12-29",89.12,-0.06,768100,{"date":1751,"open":1752,"high":1753,"low":1550,"close":1754,"change":1755,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-26",88.4,88.78,88.41,-0.02,520100,{"date":1758,"open":1759,"high":1098,"low":1374,"close":1760,"change":924,"percent_change":971,"volume":1761,"transactions":9,"vwap":1760},"2025-12-24",88.94,88.43,312000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":702,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-23",89.15,89.85,88.52,88.77,-0.66,1275900,{"date":1771,"open":1772,"high":1765,"low":1773,"close":1774,"change":674,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-22",87.34,87.23,89.36,2.64,1310000,{"date":1778,"open":1779,"high":1521,"low":1412,"close":1574,"change":395,"percent_change":271,"volume":1780,"transactions":9,"vwap":1574},"2025-12-19",87.2,2497300,{"date":1782,"open":1783,"high":1784,"low":1314,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-18",86,88.15,86.88,1.82,2.14,1986700,{"date":1790,"open":1791,"high":1574,"low":560,"close":1792,"change":1793,"percent_change":1325,"volume":1794,"transactions":9,"vwap":1792},"2025-12-17",85.48,85.059998,-0.73,1714300,{"date":1796,"open":1797,"high":1772,"low":478,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-16",86.89,85.79,-0.71,-0.82,1324500,{"date":1803,"open":1797,"high":1772,"low":1804,"close":1324,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1324},"2025-12-15",85.77,-0.2,-0.23,1802600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1429,"volume":1815,"transactions":9,"vwap":1813},"2025-12-12",88.85,88.87,86.089996,86.7,-2.18,1403800,{"date":1817,"open":1097,"high":1818,"low":1420,"close":1819,"change":1820,"percent_change":262,"volume":1821,"transactions":9,"vwap":1819},"2025-12-11",89.2,88.88,1.06,1169900,{"date":1823,"open":1344,"high":1824,"low":1397,"close":1825,"change":1734,"percent_change":1735,"volume":1826,"transactions":9,"vwap":1825},"2025-12-10",89.44,87.82,1433700,{"date":1828,"open":1829,"high":1830,"low":1752,"close":1568,"change":1831,"percent_change":189,"volume":1832,"transactions":9,"vwap":1568},"2025-12-09",89.42,90.23,-0.58,1464900,{"date":1834,"open":1479,"high":1835,"low":1836,"close":1522,"change":890,"percent_change":837,"volume":1837,"transactions":9,"vwap":1522},"2025-12-08",90.91,88.55,1664800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1646,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1646},"2025-12-05",89.37,91.14,88.65,2.36,2.66,1217600,{"date":1847,"open":1848,"high":1849,"low":1779,"close":1850,"change":1385,"percent_change":117,"volume":1851,"transactions":9,"vwap":1850},"2025-12-04",88,89.13,88.74,1306800,{"date":1853,"open":1119,"high":1854,"low":1330,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-03",90.26,87.75,-1.28,-1.44,2043400,{"date":1860,"open":1589,"high":1528,"low":1097,"close":1861,"change":1862,"percent_change":1325,"volume":1863,"transactions":9,"vwap":1861},"2025-12-02",89.029999,-0.76,1790400,{"date":1865,"open":1866,"high":1105,"low":1867,"close":1868,"change":1465,"percent_change":1869,"volume":918,"transactions":9,"vwap":1868},"2025-12-01",90.49,89.69,89.79,-1.37,{"date":1871,"open":1112,"high":1872,"low":1440,"close":1873,"change":532,"percent_change":532,"volume":1874,"transactions":9,"vwap":1873},"2025-11-28",91.23,91.040001,570700,{"date":1876,"open":1877,"high":1878,"low":1501,"close":1879,"change":1880,"percent_change":283,"volume":1881,"transactions":9,"vwap":1879},"2025-11-26",92,92.48,91.080002,-0.1,1754900,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-25",87.99,91.74,91.18,3.23,3.67,2165600,{"date":1891,"open":1892,"high":1601,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-24",86.099998,85.93,87.95,1.93,2.24,3316600,{"date":1899,"open":827,"high":1900,"low":1901,"close":1015,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1015},"2025-11-21",86.47,82.28,3.74,4.55,2197400,{"date":1906,"open":1030,"high":1907,"low":1908,"close":1901,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1901},"2025-11-20",84.67,81.95,-1.54,-1.84,1422000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":127,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-19",83.5,84.3,82.8,83.82,0.48,1294100,{"date":1921,"open":857,"high":1922,"low":1923,"close":1924,"change":1558,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-18",84.27,82.79,83.42,-0.26,1219700,{"date":1928,"open":1929,"high":1930,"low":849,"close":1931,"change":1099,"percent_change":344,"volume":1932,"transactions":9,"vwap":1931},"2025-11-17",84.91,84.96,83.64,1557200,{"date":1934,"open":1935,"high":1392,"low":1936,"close":1937,"change":1597,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-14",82.53,81.099998,84.45,0.55,2268800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":455,"change":1070,"percent_change":1325,"volume":1945,"transactions":9,"vwap":455},"2025-11-13",84.31,85.88,83.6,2482100,{"date":1947,"open":1948,"high":1353,"low":1949,"close":1950,"change":1806,"percent_change":1309,"volume":1951,"transactions":9,"vwap":1950},"2025-11-12",85,84.55,84.71,1755100,{"date":1953,"open":1783,"high":1954,"low":1955,"close":1956,"change":644,"percent_change":253,"volume":1957,"transactions":9,"vwap":1956},"2025-11-11",86.52,83.27,84.94,2947700,{"date":1959,"open":1960,"high":1554,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-10",83.37,81.89,86.36,2.47,2.94,3714800,{"date":1967,"open":612,"high":1285,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-07",79.51,83.89,22.18,35.94,12478400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":899,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-06",61.46,62.27,60.36,61.71,0.33,2663100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1691,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-05",61.22,61.85,60.26,61.51,-0.24,1634900,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1597,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-11-04",60.64,62.099998,61.66,0.75,1365900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":82,"volume":2003,"transactions":9,"vwap":2001},"2025-11-03",60.2,61.24,59.51,61.2,0.81,1142100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1503,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-31",60.85,61.6,60.11,60.39,-0.54,1499800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1862,"percent_change":1441,"volume":2018,"transactions":9,"vwap":2017},"2025-10-30",61.3,62.0099983,60.7,60.72,803100,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1076,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-29",62.12,62.88,61.36,61.48,-2.02,1147700,{"date":2028,"open":128,"high":2029,"low":2030,"close":2031,"change":1743,"percent_change":1099,"volume":2032,"transactions":9,"vwap":2031},"2025-10-28",64.32,62.21,62.75,1714000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-27",62.89,63.67,62.58,63.26,0.97,1.56,1435600,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":1743,"percent_change":1099,"volume":2047,"transactions":9,"vwap":2046},"2025-10-24",63.27,62.07,62.29,1239400,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-23",62.54,62.99,61.5,62.8,0.45,0.72,1406000,{"date":2058,"open":2059,"high":2060,"low":2046,"close":2061,"change":971,"percent_change":1256,"volume":2062,"transactions":9,"vwap":2061},"2025-10-22",63,63.98,62.35,1470400,{"date":2064,"open":2065,"high":128,"low":2066,"close":2067,"change":1516,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-21",61.65,61.56,62.73,1.87,1383400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-20",60.060001,61.76,59.79,61.58,2,3.36,1366600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":102,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-17",58.67,59.8,58.51,59.58,1.72,726600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1018,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-16",58.46,59.27,58.32,58.57,0.41,836000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1018,"percent_change":2093,"volume":2101,"transactions":9,"vwap":2100},"2025-10-15",58.15,59.14,57.68,58.33,1062900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1406,"percent_change":654,"volume":2108,"transactions":9,"vwap":2107},"2025-10-14",57.13,58.42,56.96,58.09,813400,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-13",56.94,57.8,56.66,57.49,0.92,1.63,709800,{"date":2119,"open":2120,"high":2121,"low":27,"close":2122,"change":2123,"percent_change":2124,"volume":926,"transactions":9,"vwap":2122},"2025-10-10",59.75,59.9,56.57,-3.04,-5.1,{"date":2126,"open":2006,"high":2127,"low":2128,"close":2129,"change":1099,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-09",61.0099983,59.080002,59.61,-1.34,1242700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2068,"volume":2139,"transactions":9,"vwap":2137},"2025-10-08",59.63,60.87,59.4,60.42,1.11,859900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":313,"volume":2147,"transactions":9,"vwap":2145},"2025-10-07",60.31,60.71,59.18,59.31,-0.86,924800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1743,"volume":2155,"transactions":9,"vwap":2153},"2025-10-06",60.89,61.64,59.71,60.17,-0.31,1392400,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-03",58.099998,60.75,60.48,2.42,4.17,1967500,{"date":2165,"open":2166,"high":2092,"low":2167,"close":2168,"change":1734,"percent_change":1616,"volume":2169,"transactions":9,"vwap":2168},"2025-10-02",58.38,57.040001,58.060001,2559700,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-01",57.22,58.82,56.21,58.66,1.39,2.43,2066300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":868,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-30",56.4,57.42,55.74,57.27,1.51,1679300,{"date":2188,"open":2183,"high":2189,"low":2190,"close":2191,"change":2055,"percent_change":1124,"volume":2192,"transactions":9,"vwap":2191},"2025-09-29",56.58,55.33,56.42,1714200,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":1406,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-26",55.16,55.87,55.7,1.09,1276200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1805,"percent_change":1504,"volume":2206,"transactions":9,"vwap":2205},"2025-09-25",54.94,55.43,54.15,55.099998,1663100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":985,"volume":2214,"transactions":9,"vwap":2212},"2025-09-24",56.77,56.98,55.29,55.3,-1.45,1328400,{"date":2216,"open":2217,"high":2218,"low":2122,"close":2219,"change":1748,"percent_change":283,"volume":2220,"transactions":9,"vwap":2219},"2025-09-23",56.74,57.35,56.75,1344100,{"date":2222,"open":2196,"high":2223,"low":2224,"close":2225,"change":67,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-22",56.99,55.09,56.81,1.61,1064400,{"date":2229,"open":2223,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-19",57.14,55.84,55.91,-0.84,-1.48,3140000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2219,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2219},"2025-09-18",56.72,57.02,56.11,0.53,0.94,1829300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-17",57.78,58.35,56.07,56.22,-1.62,-2.8,1419000,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":354,"volume":2260,"transactions":9,"vwap":2258},"2025-09-16",57.98,58.29,57.65,57.84,-0.4,869100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1325,"volume":2268,"transactions":9,"vwap":2266},"2025-09-15",58.81,59.28,57.93,58.24,-0.5,1241800,{"date":2270,"open":2271,"high":2272,"low":2081,"close":2273,"change":2274,"percent_change":2234,"volume":2275,"transactions":9,"vwap":2273},"2025-09-12",59.55,59.82,58.74,-0.88,807300,{"date":2277,"open":2278,"high":2279,"low":2166,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-11",58.43,59.65,59.62,1.18,2.02,914200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":73,"volume":2291,"transactions":9,"vwap":2289},"2025-09-10",58.95,59.21,58.22,58.44,-0.64,1064300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2128,"change":2297,"percent_change":199,"volume":2298,"transactions":9,"vwap":2128},"2025-09-09",59.45,59.95,58.93,-0.47,889800,{"date":2300,"open":1991,"high":1991,"low":2301,"close":2271,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2271},"2025-09-08",59,-1.05,-1.73,722800,{"date":2306,"open":2307,"high":2001,"low":2308,"close":2309,"change":241,"percent_change":1473,"volume":2310,"transactions":9,"vwap":2309},"2025-09-05",60.49,60.13,60.6,1028800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":852,"volume":2318,"transactions":9,"vwap":2316},"2025-09-04",58.85,60.67,58.25,60.29,1.49,1294800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":293,"percent_change":1910,"volume":2325,"transactions":9,"vwap":2324},"2025-09-03",59.81,60.099998,58.52,58.8,1393300,{"date":2327,"open":2143,"high":1983,"low":2328,"close":2121,"change":1869,"percent_change":1450,"volume":2329,"transactions":9,"vwap":2121},"2025-09-02",59.7,880200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":449,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-29",61.34,61.61,61.049999,61.27,0.23,864400,{"date":2339,"open":2340,"high":2052,"low":2341,"close":2342,"change":971,"percent_change":1172,"volume":2343,"transactions":9,"vwap":2342},"2025-08-28",61.49,60.34,61.13,761900,{"date":2345,"open":2075,"high":2346,"low":2347,"close":1986,"change":2348,"percent_change":1734,"volume":2349,"transactions":9,"vwap":1986},"2025-08-27",61.92,61.15,-0.37,1059300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1622,"percent_change":2002,"volume":2356,"transactions":9,"vwap":2355},"2025-08-26",61.4,62,61.29,61.88,888400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-25",62.39,62.5,61.37,61.38,-1.14,-1.82,998600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2282,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-22",61,62.7,60.65,62.52,3.34,719400,{"date":2375,"open":2376,"high":2334,"low":2377,"close":2378,"change":1806,"percent_change":971,"volume":2379,"transactions":9,"vwap":2378},"2025-08-21",60.52,59.86,60.5,606300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1070,"volume":2387,"transactions":9,"vwap":2385},"2025-08-20",60.74,61.23,60.15,60.73,-0.44,945400,{"date":2389,"open":2308,"high":1978,"low":2308,"close":2390,"change":2115,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-19",61.17,1.53,1289100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1310,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-18",60.57,60.94,60.07,60.25,-0.53,1412500,{"date":2402,"open":2009,"high":2150,"low":2403,"close":2395,"change":1938,"percent_change":2115,"volume":2404,"transactions":9,"vwap":2395},"2025-08-15",59.74,1327700,{"date":2406,"open":2407,"high":2408,"low":2377,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-14",62.31,62.43,60.02,-2.77,-4.41,1562500,{"date":2414,"open":2415,"high":2416,"low":1993,"close":2417,"change":2115,"percent_change":2317,"volume":2418,"transactions":9,"vwap":2417},"2025-08-13",61.9,63.11,62.79,1574100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-12",59.76,61.94,59.43,61.87,2.44,4.11,2448900,{"date":2429,"open":2166,"high":2403,"low":2430,"close":2423,"change":132,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2423},"2025-08-11",57.86,1.33,1908700,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-08",56,58.9,55.25,58.65,4.58,8.47,3664900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":480,"percent_change":741,"volume":2448,"transactions":9,"vwap":2447},"2025-08-07",53.68,54.28,52.69,54.07,2325700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1099,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-06",53.46,53.65,52.68,52.83,-1.51,949700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-05",53.72,53.73,53.23,53.64,0.01,0.02,1117100,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":1385,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-08-04",52.56,53.92,53.63,1.88,999400,{"date":2474,"open":2475,"high":2476,"low":176,"close":2477,"change":2463,"percent_change":2464,"volume":2478,"transactions":9,"vwap":2477},"2025-08-01",52.24,52.97,52.64,1651300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1800,"percent_change":977,"volume":2485,"transactions":9,"vwap":2484},"2025-07-31",53.09,53.31,52.55,52.63,1178900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":702,"percent_change":406,"volume":2492,"transactions":9,"vwap":2491},"2025-07-30",54.31,54.65,53.35,53.45,1248700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1925,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-07-29",54.52,54.62,53.99,54.040001,-0.48,1042800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1503,"volume":2508,"transactions":9,"vwap":2506},"2025-07-28",54.49,54.79,53.78,54.3,-0.18,1183900,{"date":2510,"open":2462,"high":2511,"low":2512,"close":2513,"change":21,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-25",54.61,53.3,54.48,2.23,1399200,{"date":2517,"open":2497,"high":2518,"low":2461,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-07-24",54.5,53.29,-0.75,-1.39,1087900,{"date":2524,"open":2525,"high":2518,"low":2526,"close":2498,"change":1523,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2498},"2025-07-23",54.049999,52.89,1.94,1616000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-22",52.22,53.6,52.0099983,53.0099983,1.12,2.16,2287400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-21",53.36,53.75,51.87,51.89,-4.45,-7.9,4736200,{"date":2548,"open":2255,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":890,"volume":2553,"transactions":9,"vwap":2551},"2025-07-18",57.99,56.12,56.34,-1.21,870600,{"date":2555,"open":2191,"high":2556,"low":2191,"close":2557,"change":2242,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-17",57.92,57.55,1.66,1002400,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":159,"percent_change":512,"volume":2566,"transactions":9,"vwap":2565},"2025-07-16",56.060001,56.63,55.75,56.61,1177000,{"date":2568,"open":2569,"high":2556,"low":2570,"close":2196,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2196},"2025-07-15",57.59,55.69,-1.5,-2.61,1743900,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":122,"percent_change":783,"volume":2580,"transactions":9,"vwap":2579},"2025-07-14",57.080002,58.14,57.049999,57.37,1339000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1735,"percent_change":1537,"volume":2587,"transactions":9,"vwap":2586},"2025-07-11",57.09,57.79,56.64,57.12,1407000,{"date":2589,"open":2590,"high":2289,"low":2210,"close":2112,"change":54,"percent_change":868,"volume":2591,"transactions":9,"vwap":2112},"2025-07-10",57.38,972600,{"date":2593,"open":2209,"high":2218,"low":2594,"close":2595,"change":1421,"percent_change":1181,"volume":2596,"transactions":9,"vwap":2595},"2025-07-09",55.51,57.31,2157500,{"date":2598,"open":2599,"high":2167,"low":2240,"close":2600,"change":333,"percent_change":117,"volume":2601,"transactions":9,"vwap":2600},"2025-07-08",56.14,56.6,2416800,{"date":2603,"open":2604,"high":2605,"low":2231,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-07",58.75,58.88,55.97,-3.2,-5.41,2212500,{"date":2611,"open":2612,"high":2613,"low":2263,"close":2614,"change":2615,"percent_change":837,"volume":2616,"transactions":9,"vwap":2614},"2025-07-03",60.3,60.82,59.17,-1.4,1813300,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2395,"change":2622,"percent_change":552,"volume":2623,"transactions":9,"vwap":2395},"2025-07-02",60.14,60.97,59.91,0.37,1746100,{"date":2625,"open":2626,"high":2354,"low":2627,"close":1998,"change":2281,"percent_change":2076,"volume":2628,"transactions":9,"vwap":1998},"2025-07-01",58.63,58.58,1715500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":242,"percent_change":2055,"volume":2635,"transactions":9,"vwap":2634},"2025-06-30",59.029999,59.39,58.16,59.02,1042600,{"date":2637,"open":2313,"high":2638,"low":2633,"close":2639,"change":1558,"percent_change":2348,"volume":2640,"transactions":9,"vwap":2639},"2025-06-27",59.11,58.6,1461800,{"date":2642,"open":2315,"high":2313,"low":2584,"close":2173,"change":333,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2173},"2025-06-26",1.08,1304300,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2297,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-25",58.97,59.040001,58.18,58.19,-0.8,996100,{"date":2654,"open":2655,"high":2605,"low":2656,"close":2175,"change":868,"percent_change":774,"volume":1215,"transactions":9,"vwap":2175},"2025-06-24",58.31,57.6,{"date":2658,"open":2659,"high":2660,"low":2209,"close":2661,"change":1748,"percent_change":1880,"volume":2662,"transactions":9,"vwap":2661},"2025-06-23",57.16,57.87,57.81,1266400,{"date":2664,"open":2112,"high":2665,"low":2666,"close":2660,"change":1622,"percent_change":1530,"volume":2667,"transactions":9,"vwap":2660},"2025-06-20",58.61,57.41,1808500,{"date":2669,"open":2577,"high":2670,"low":2671,"close":2579,"change":2672,"percent_change":1413,"volume":2673,"transactions":9,"vwap":2579},"2025-06-18",58.3,57.18,-0.77,1270700,{"date":2675,"open":2676,"high":2313,"low":2677,"close":2577,"change":1070,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2577},"2025-06-17",58.48,57.69,-1.22,1231300,{"date":2681,"open":2301,"high":2136,"low":2100,"close":2682,"change":532,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-06-16",58.86,-0.07,1185500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2436,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2436},"2025-06-13",59.64,59.99,58.7,-1.3,-2.16,1152800,{"date":2694,"open":2695,"high":2696,"low":2121,"close":1998,"change":1734,"percent_change":723,"volume":2697,"transactions":9,"vwap":1998},"2025-06-12",60.46,60.68,696400,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":439,"percent_change":406,"volume":2704,"transactions":9,"vwap":2703},"2025-06-11",61.57,61.75,60.12,60.8,1413600,{"date":2706,"open":2707,"high":2700,"low":2708,"close":2709,"change":117,"percent_change":2068,"volume":2710,"transactions":9,"vwap":2709},"2025-06-10",60.53,60.35,61.47,1099800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2341,"change":242,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2341},"2025-06-09",60.28,60.69,59.46,0.7,916100,{"date":2719,"open":2720,"high":2708,"low":2721,"close":2722,"change":2622,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-06",60.09,59.56,59.92,0.62,860100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2271,"change":283,"percent_change":2507,"volume":2730,"transactions":9,"vwap":2271},"2025-06-05",59.85,59.89,59.23,670600,{"date":2732,"open":2733,"high":2708,"low":2129,"close":2734,"change":532,"percent_change":2683,"volume":2735,"transactions":9,"vwap":2734},"2025-06-04",59.84,59.66,816100,{"date":2737,"open":2626,"high":2409,"low":2670,"close":2328,"change":159,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2328},"2025-06-03",1.26,869900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1558,"percent_change":2348,"volume":2746,"transactions":9,"vwap":2745},"2025-06-02",59.0099983,59.07,57.88,58.96,1126500,{"date":2748,"open":2604,"high":2749,"low":2750,"close":2144,"change":1010,"percent_change":54,"volume":2751,"transactions":9,"vwap":2144},"2025-05-30",59.41,57.73,1177500,{"date":2753,"open":2754,"high":2754,"low":2323,"close":2755,"change":1310,"percent_change":2010,"volume":2756,"transactions":9,"vwap":2755},"2025-05-29",59.73,58.89,1105300,{"date":2758,"open":2759,"high":2322,"low":2760,"close":2287,"change":971,"percent_change":2290,"volume":2761,"transactions":9,"vwap":2287},"2025-05-28",59.72,59.12,933500,{"date":2763,"open":2152,"high":2764,"low":2765,"close":2766,"change":333,"percent_change":684,"volume":2767,"transactions":9,"vwap":2766},"2025-05-27",59.97,58.62,59.59,1359000,{"date":2769,"open":2770,"high":2144,"low":2230,"close":2745,"change":2771,"percent_change":552,"volume":2772,"transactions":9,"vwap":2745},"2025-05-23",57.63,0.36,1395100,{"date":2774,"open":2301,"high":2775,"low":2650,"close":2639,"change":1735,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2639},"2025-05-22",59.34,-1.15,1660700,{"date":2779,"open":2780,"high":2709,"low":2781,"close":2264,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2264},"2025-05-21",60.86,59.25,-2.32,-3.77,2261900,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2007,"change":1938,"percent_change":67,"volume":2790,"transactions":9,"vwap":2007},"2025-05-20",61.099998,61.82,60.81,1998700,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2334,"change":1805,"percent_change":1503,"volume":2796,"transactions":9,"vwap":2334},"2025-05-19",60.44,61.12,60.23,1193000,{"date":2798,"open":2638,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-05-16",61.33,58.27,61.25,3.43,5.93,4007000,{"date":2806,"open":2807,"high":2089,"low":2563,"close":2808,"change":2809,"percent_change":1734,"volume":2810,"transactions":9,"vwap":2808},"2025-05-15",58.12,57.82,-0.35,2229600,{"date":2812,"open":2158,"high":2813,"low":2814,"close":2815,"change":282,"percent_change":1610,"volume":2816,"transactions":9,"vwap":2815},"2025-05-14",58.76,57.75,58.17,1846400,{"date":2818,"open":2819,"high":2820,"low":2808,"close":2315,"change":1862,"percent_change":345,"volume":2821,"transactions":9,"vwap":2315},"2025-05-13",59.16,59.48,2097000,{"date":2823,"open":2557,"high":2715,"low":2824,"close":2742,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2742},"2025-05-12",57.46,3.19,5.71,3245000,{"date":2829,"open":2620,"high":2052,"low":2513,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-05-09",55.82,-16.64,-22.96,10898100,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1347,"percent_change":2431,"volume":2840,"transactions":9,"vwap":2839},"2025-05-08",72.29,73.050003,71.6,72.46,1841200,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2643,"percent_change":2391,"volume":2847,"transactions":9,"vwap":2846},"2025-05-07",71.16,71.87,70.57,71.51,1183100,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2683,"percent_change":1880,"volume":2854,"transactions":9,"vwap":2853},"2025-05-06",69.78,71.83,69.72,70.43,1200700,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-05-05",71.17,71.37,70.26,70.5,-1.41,-1.96,1604000,{"date":2865,"open":2866,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":117,"volume":2870,"transactions":9,"vwap":2868},"2025-05-02",72.61,71.099998,71.91,0.8,1182600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1768,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-05-01",72.050003,72.14,70.97,71.11,-0.92,707300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":438,"percent_change":2672,"volume":2885,"transactions":9,"vwap":2884},"2025-04-30",71.45,71.89,69.49,71.77,1138600,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2259,"volume":2893,"transactions":9,"vwap":2891},"2025-04-29",72.49,73.26,72.059998,72.33,-0.29,877700,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2507,"percent_change":1559,"volume":2900,"transactions":9,"vwap":2899},"2025-04-28",72.88,73.22,71.62,72.62,787400,{"date":2902,"open":342,"high":2903,"low":2904,"close":2905,"change":1309,"percent_change":2348,"volume":2906,"transactions":9,"vwap":2905},"2025-04-25",73.13,72.18,72.8,629000,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":1334,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-04-24",71.75,73.63,71.33,73.07,1.78,698800,{"date":2916,"open":2917,"high":240,"low":2918,"close":2919,"change":2920,"percent_change":1963,"volume":2921,"transactions":9,"vwap":2919},"2025-04-23",72.029999,71.56,71.79,1.73,1017900,{"date":180,"open":2923,"high":2924,"low":2925,"close":2926,"change":1558,"percent_change":2154,"volume":2927,"transactions":9,"vwap":2926},70.28,70.48,69.12,70.059998,823900]