[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ILMN":3,"homepage-market-summary":30,"stock-historical-ILMN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ILMN","2026-10-05",{"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},"Illumina Inc","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","Illumina provides tools and services to analyze genetic material with life science and clinical lab applications. The company generates over 90% of its revenue from sequencing instruments, consumables, and services. Illumina's high-throughput technology enables whole genome sequencing in humans and other large organisms. Its lower throughput tools enable applications that require smaller data outputs, such as viral and cancer tumor screening. Illumina also sells microarrays that enable lower-cost, focused genetic screening with primarily consumer and agricultural applications.","8,650","San Diego, CA",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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},293.69,273,296.25,271.61,273.04,20.65,7.56,4154739.090909,63073,288.5216,88,2049227.171112948,98.8,6584,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":18,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},73.86,2033670,742289419.94935,285.17,"2025-04-23",[183,184,194,205,216,227,238,249,260,271,282,292,303,314,325,336,347,358,369,380,391,402,413,424,434,445,456,467,478,489,500,511,520,530,541,552,562,573,583,593,604,615,625,635,646,657,668,679,690,701,712,722,733,744,755,766,775,783,792,801,809,818,827,836,845,853,862,871,878,887,896,905,913,922,930,939,948,957,965,974,982,989,998,1007,1015,1023,1032,1041,1049,1058,1066,1075,1084,1093,1102,1111,1119,1128,1137,1146,1154,1163,1171,1179,1188,1196,1205,1214,1223,1232,1241,1250,1258,1266,1275,1283,1292,1301,1310,1318,1327,1336,1345,1354,1361,1370,1379,1388,1397,1406,1414,1422,1431,1439,1447,1455,1464,1472,1480,1489,1496,1505,1513,1521,1530,1537,1543,1551,1559,1568,1576,1585,1592,1601,1609,1617,1624,1632,1637,1645,1653,1662,1669,1678,1685,1693,1700,1708,1715,1724,1733,1742,1750,1759,1766,1775,1782,1791,1799,1808,1815,1823,1832,1839,1846,1853,1860,1868,1877,1884,1892,1901,1910,1919,1927,1935,1942,1951,1960,1967,1975,1983,1991,1998,2005,2013,2020,2028,2034,2043,2052,2059,2066,2072,2079,2086,2093,2101,2107,2113,2120,2127,2134,2141,2147,2151,2157,2164,2172,2179,2187,2195,2204,2213,2221,2229,2235,2243,2251,2257,2264,2272,2280,2288,2295,2302,2309,2317,2324,2332,2341,2349,2355,2363,2371,2377,2384,2392,2400,2408,2416,2424,2431,2439,2447,2453,2461,2468,2476,2483,2490,2497,2505,2513,2520,2527,2535,2541,2547,2554,2562,2571,2580,2588,2595,2602,2609,2617,2624,2630,2637,2646,2651,2657,2664,2670,2678,2686,2693,2699,2708,2716,2724,2729,2737,2745,2752,2759,2768,2776,2782,2788,2795,2802,2808,2813,2817,2823,2828,2835,2839,2844,2853,2861,2868,2876,2883,2890,2898,2905,2912,2920,2929,2938,2946,2953,2961,2968,2975,2983,2990,2998,3005,3013,3020,3029,3035,3043,3050,3059,3067,3072,3081,3090,3098,3105,3114,3122,3129,3136,3143,3151,3159,3166,3174],{"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},"2026-10-02",265.91,274.97,265.39,7.32,2.75,2835992.470035,48190,270.6173,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",273.215,274.03,264.79,265.72,-7.96,-2.91,1951226.778572,40875,268.5546,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",272.71,280.165,270.295,273.68,1.68,0.62,2939286.998627,48402,275.8333,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",273.1,278.99,267,272,0.1,0.04,2229743.136008,49531,271.8808,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",265.95,275.6907,262.89,271.9,1.9,0.7,2980164.710783,57280,270.6355,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",272.16,276.97,267.66,270,-3.9,-1.42,5031975.532762,70044,272.7681,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",253.79,277.95,250.918,273.9,18.52,7.25,3480312.855782,68425,269.8399,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",248.79,256.17,246.995,255.38,7.92,3.2,2301113.096249,41580,253.2177,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",237.09,248.1575,234.57,247.46,8.64,3.62,2642518.427135,38022,246.2953,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":87,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",241.505,248.3099,238.26,238.82,-0.33,3188895.58898,49702,241.4041,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",249.13,250.06,236.42,239.62,-5.56,-2.27,32588763.435922,56446,239.7124,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",233.85,246.76,232.99,245.18,16.25,7.1,3676825.300987,73912,243.1503,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",224.49,236,223.7,228.93,6.64,2.99,3375072.899098,56758,228.8221,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",208.95,226.76,207.895,222.29,14.08,6.76,3124800.140315,55171,221.2554,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",206.74,208.93,202.815,208.21,1.76,0.85,1981555.753136,34379,207.299,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",201.81,208.39,200.01,206.45,5.18,2.57,2412438.465455,32671,206.4569,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",203.69,206.07,200.56,201.27,-3.73,-1.82,1294628.325053,33398,202.6009,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",211.625,212.18,203.6048,205,-6.06,-2.87,1707641.652074,38206,206.2593,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",218.65,219.45,210.15,211.06,-7.16,-3.28,1820155.655665,40010,213.1886,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",216.74,219.575,213.95,218.22,-3.44,-1.55,1748198.452862,39265,217.8685,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",213.24,221.76,210.94,221.66,8.41,3.94,1716856.119373,38272,218.2786,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",208.62,214.98,207.13,213.25,6.12,2.95,1771368.724841,36834,212.2947,{"date":425,"open":426,"high":427,"low":428,"close":417,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",212.36,213.385,206.82,-6.5,-3.04,1501399.691703,32248,208.5388,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",213.74,214.9,208.98,213.63,-1.96,-0.91,2018723.42222,33558,213.1494,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",224.73,225.095,214.61,215.59,-12.1,-5.31,1791898.726035,39081,218.2496,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",225.49,231.81,224.03,227.69,2.85,1.27,1937242.95772,34971,228.4775,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",220.78,227.7,220,224.84,-0.15,-0.07,1714494.94495,32863,225.3304,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",224,226.84,217.39,224.99,1.77,0.79,1918113.257096,40582,224.9947,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",215.98,223.97,212.37,223.22,3.82,1.74,2250988.180983,40748,220.9962,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",212.4,220.43,208.5,219.4,6.16,2.89,1917222.90042,41687,217.3424,{"date":512,"open":513,"high":514,"low":513,"close":404,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",200.302,220.32,8.24,4.02,3248697.092777,57732,213.3848,{"date":521,"open":522,"high":523,"low":524,"close":374,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",193.51,205.16,192.68,16.71,8.87,2081108.534517,39979,202.1339,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",192.13,192.83,187.541,188.29,-4.845,-2.51,1166172.686272,28205,189.0456,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",191.01,193.85,188.94,193.135,2.245,1.18,995700.499072,26108,192.7927,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":441,"volume":559,"transactions":560,"vwap":561},"2026-08-14",190.05,192.775,188.0002,190.89,-1.75,991923.815293,22222,191.3061,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",194,194.5,187.44,192.64,-0.27,-0.14,1061037.415766,24471,191.7588,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":223,"volume":580,"transactions":581,"vwap":582},"2026-08-12",192.01,193.5515,189.24,192.91,0.07,1244091.771878,25936,191.6767,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":60,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",191.68,193.12,187.625,192.84,0.55,867937.463707,24031,192.2858,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",186.69,193.45,186.64,191.79,3.83,2.04,1675396.694887,35569,191.2844,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",195.67,196.04,187.46,187.96,-5.76,-2.97,1818320.268135,42679,189.4742,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",196.73,187.05,193.72,-6.15,-3.08,4242010.605113,61752,190.8135,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":398,"volume":632,"transactions":633,"vwap":634},"2026-08-05",203.5,203.75,197.0824,199.87,-3.14,2262906.982466,43683,199.6762,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",199.264,203.44,196.0001,203.01,4.85,2.45,3058892.835055,39263,200.0297,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",204.14,207,197.93,198.16,-6.94,-3.38,2611345.741053,42456,200.8344,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",203.28,205.93,192.6844,205.1,0.01,0,4094451.762904,61632,200.2771,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",196,205.47,194.49,205.09,10.27,5.27,2710598.259869,45596,201.2225,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",193.24,196.68,189.4705,194.82,1.84,0.95,1689343.902232,32801,193.9786,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",190.66,194.99,187.67,192.98,3.51,1.85,2112030.715609,30037,191.9081,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",194.35,195.04,188.51,189.47,-4.62,-2.38,1738164.511526,26383,190.2762,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",198,191.57,194.09,-2.77,-1.41,1300909.42736,23819,194.2864,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",193.02,199.1395,192.82,196.86,5.99,3.14,1220517.100431,24243,196.2969,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",190,194.65,188,190.87,-1.66,-0.86,1551519.323646,30185,192.1246,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",180.03,192.88,178.88,192.53,7.85,4.25,1365149.820485,29046,190.3182,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",186.835,188.1162,183.745,184.68,-1.97,-1.06,1497335.027547,27677,185.2473,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-17",188.34,190.25,184.059998,186.64999,-3.6,-1.89,1251200,{"date":776,"open":777,"high":778,"low":779,"close":769,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":769},"2026-07-16",186.13,190.41,184.55,3.1,1.66,1140700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",191.44,191.87,184.020004,187.14999,-4.05,-2.12,1782400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-14",189.17,194.17999,187.089996,191.2,1.15,0.61,1994900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":473,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-13",188.52,190.71001,186.28999,190.050003,-0.08,1198500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-10",193.34,193.66,187.92,190.2,-3.56,-1.84,1076300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-09",188.92999,195.97,188.48,193.75999,5.95,3.17,1725100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-08",190.31,191.86,184.66,187.81,-3.95,-2.06,2650400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",193.92,196.66,189.089996,191.75999,-2.57,-1.32,2582800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":321,"volume":852,"transactions":9,"vwap":850},"2026-07-06",189.25,195.089996,185.58,194.33,5.65,2103300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",186.75999,189.46001,184.39999,188.67999,4.79,2.6,2941700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",175.83,184.89999,175.60001,183.89,8.06,4.58,2140100,{"date":872,"open":873,"high":874,"low":875,"close":864,"change":876,"percent_change":201,"volume":877,"transactions":9,"vwap":864},"2026-06-30",180.97,181,174.78,-5.27,1762100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-29",177.39,181.28,175.13,181.10001,4.55,2.58,1507600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-26",176.070007,179.92999,173.24001,176.55,-1.1,-0.62,2196300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-25",178.24001,182.84,176.53999,177.64999,2.56,1.46,2925300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":506,"volume":912,"transactions":9,"vwap":910},"2026-06-24",166.12,177.75999,166.039993,175.089996,10.16,2646300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-23",160.60001,166.63,159.98,164.92999,3.55,2.2,2062200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":141,"volume":929,"transactions":9,"vwap":927},"2026-06-22",161.83,163.78999,158.91,161.38,-0.55,1791200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",161.31,162.78,159.50999,161.92999,2.84,1.79,3100600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",163.24001,165.39999,157.63,159.089996,-5.19,-3.16,1592600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-16",166.89,167.42,162.75,164.28,-2.61,-1.56,1269900,{"date":958,"open":959,"high":960,"low":961,"close":950,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":950},"2026-06-15",161.61,166.97,160.78,5.92,3.68,2159200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-12",167.85001,168,159.34,160.97,-5.24,-3.15,1498400,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":977},"2026-06-11",162.47,166.21001,160.64999,3.74,2.3,1486900,{"date":983,"open":984,"high":960,"low":985,"close":976,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":976},"2026-06-10",166.16,162.089996,2.44,1.52,2757700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-09",158.75999,161.12,155.55,160.029999,1.99,1.26,1455100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-08",162.39,163.050003,156.58,158.039993,-4.28,-2.64,1263500,{"date":1008,"open":1009,"high":1010,"low":915,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-05",167.58,168.63,162.32001,-5.74,-3.42,2061500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":376,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-06-04",171.8,177.22,166.8,168.059998,-1.68,2606100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",162.89,172.49001,160.10001,170.92999,8.38,5.16,3140100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-02",161.24001,163.88,159.48,162.55,-1.85,-1.13,2132800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":162,"volume":1048,"transactions":9,"vwap":1046},"2026-06-01",160.85001,165.97,160.84,164.39999,1.44,2190500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-29",159.96001,165.37,158.10001,162.96001,4.26,2.68,2567400,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-28",150.10001,158.78999,158.7,8.53,5.68,2304300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-27",144.74001,151.75,142.95,150.17,4.94,3.4,1891700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-26",144.61,146.42,142.61,145.23,0.82,0.57,1602500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-22",144.69,146.49001,143.17,144.41,-0.42,-0.29,906000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-21",141.020004,146.61,139.53999,144.83,2.91,2.05,1385900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-20",141.75999,142.32001,138.64,141.92,0.24,0.17,1455900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1109,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-19",142.28,142.78999,139.13,141.67999,0.12,1537500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-18",142.22,144.46001,140.69,141.50999,-1.03,-0.72,1440900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-15",141.46001,143.86,138.059998,142.53999,-0.7,-0.49,1770100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-14",149.45,150.2,142.97,143.24001,-1.76,-1.21,2008100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1134,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-13",146.14,148.87,143.21001,145,-0.48,2089000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-12",143.5,146.75,142.36,145.7,3.19,2.24,2839200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":121,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-11",140.67,145.21001,139,142.50999,0.44,2063700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":825,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-08",138,142.2,134.67,141.88,2.29,1499700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-07",141.37,142.39999,137.10001,138.71001,-3.87,-2.71,1240900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":696,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-05-06",139.039993,143.0099945,137.96001,142.58,2.52,1332000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-05",139.58,142.41,136.36,139.070007,-0.3,-0.22,1236400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-04",135.45,140.84,133.97,139.37,3.59,2.64,2013100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-05-01",133.22,136.63,128.059998,135.78,9.04,7.13,2775100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-30",121.72,128.12,121.43,126.74,6.37,5.29,2415200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-29",125.9,127.44,119.14,120.37,-6.55,-5.16,1740800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-28",127.97,128.10001,125.050003,126.92,-1.6,-1.24,1250000,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-27",126.93,129.28,128.52,0.64,0.5,1273500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":986,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-24",124.65,128.17,124.019997,127.88,1.95,886500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-23",128.46001,128.67,121.27,125.44,-5.06,-3.88,1505100,{"date":1276,"open":1216,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-22",133.64999,129.16,130.5,-1.48,-1.12,1165400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-21",133.2,137.78999,131.0099945,131.98,-0.88,-0.66,1547300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-20",134.12,134.49001,132.32001,132.86,-1.64,-1.22,987600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-17",133.47,135.58,130.57001,134.5,1.78,1.34,1537200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":116,"volume":1317,"transactions":9,"vwap":1315},"2026-04-16",131.82001,132.82001,128.31,132.72,0.46,1325400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-15",130.34,133.37,130.2,132.25999,1.94,1.49,1461600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-14",126.79,130.78999,126.49,130.32001,3.36,2.65,1317600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-13",121.39,127.83,120.6,126.96,6.03,4.99,1350600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-10",125.07,125.93,118.3,120.93,-2.74,-2.22,1805500,{"date":1355,"open":1356,"high":1252,"low":1357,"close":1358,"change":1359,"percent_change":653,"volume":1360,"transactions":9,"vwap":1358},"2026-04-09",126.029999,122.7,123.67,-4.33,2306900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-08",130.99001,132.78999,125.71,128,1.56,1.23,1675000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-07",127,129.059998,125.24,126.44,-1.3,-1.02,797400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-06",127.3,128.72,126.48,127.74,0.36,0.28,1033800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-02",124.44,130,124,127.38,0.75,0.59,960500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-01",123.62,128.5,122.61,126.63,3.37,2.73,1224300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":642,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-31",121.98,126.11,121.95,123.26,2.03,1386300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":729,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-30",119.58,122.45,118.82,120.81,2.67,1224600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-27",123,123.32,116.74,117.67,-6.73,-5.41,1224100,{"date":1432,"open":1433,"high":1381,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-26",125.27,124.25,124.4,-1.8,-1.43,963800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1109,"volume":1446,"transactions":9,"vwap":1444},"2026-03-25",126.21,128.74001,122.040001,126.2,0.22,1408500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":484,"volume":1454,"transactions":9,"vwap":1452},"2026-03-24",123.11,126.67,122.27,125.98,2.19,1030500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-23",126.22,126.99,122.22,123.79,-0.54,-0.43,1309400,{"date":1465,"open":1466,"high":1467,"low":1424,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-20",127.52,128.19,124.33,-2.26,-1.79,2664000,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-19",121.54,127.41,126.59,3.64,2.96,1573700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-18",120.35,123.85,119.61,122.95,2.11,1.75,1202900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1367,"percent_change":136,"volume":1495,"transactions":9,"vwap":1494},"2026-03-17",120.53,123.089996,120.059998,120.84,1430300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-16",120,122.93,117.49,119.28,0.34,0.29,1944200,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-13",116.099998,120.41,118.94,3.38,2.92,1769700,{"date":1514,"open":1515,"high":1443,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-12",120.27,115.31,115.56,-5.94,-4.89,1718000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-11",122,123.71,119.98,121.5,-0.85,-0.69,2019000,{"date":1531,"open":1532,"high":1245,"low":1533,"close":1534,"change":1535,"percent_change":398,"volume":1536,"transactions":9,"vwap":1534},"2026-03-10",124.32,120.36,122.35,-1.93,1434500,{"date":1538,"open":1434,"high":1539,"low":1540,"close":1541,"change":141,"percent_change":568,"volume":1542,"transactions":9,"vwap":1541},"2026-03-09",124.8,121.19,124.28,1592700,{"date":1544,"open":1228,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-06",127.75,124.059998,124.62,-3.62,-2.82,1477700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1335,"transactions":9,"vwap":1556},"2026-03-05",127.66,132.070007,127.32,128.24001,-0.73,-0.57,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-04",130.89999,132.28999,128.60001,128.97,-0.59,-0.46,1307700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":537,"volume":1575,"transactions":9,"vwap":1573},"2026-03-03",129.69,131.32001,127.11,129.56,-3.33,1435900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-02",131.75,133.34,129.88,132.89,-1.57,-1.17,2200700,{"date":1586,"open":1243,"high":1587,"low":1372,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-27",134.75999,134.46001,7.06,5.54,4008500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-26",122.76,127.64,118.53,127.4,5.53,4.54,3782300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1125,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-25",123.83,124.029999,120.88,121.87,-0.84,1684500,{"date":1610,"open":1611,"high":1612,"low":1340,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-24",120.87,124.96,122.9,2.36,1.96,2333300,{"date":1618,"open":1619,"high":1340,"low":1620,"close":1621,"change":1622,"percent_change":986,"volume":1623,"transactions":9,"vwap":1621},"2026-02-23",116.55,115.88,120.54,2.87,1971800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1427,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1427},"2026-02-20",116.18,119.69,115.8,-2.33,-1.94,2114100,{"date":1633,"open":1501,"high":1508,"low":1634,"close":1498,"change":1635,"percent_change":474,"volume":1636,"transactions":9,"vwap":1498},"2026-02-19",118.68,-0.09,1892200,{"date":1638,"open":1626,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-18",120.74,116.059998,120.089996,3.58,3.07,2617200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1202,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-02-17",115.58,117.16,114.029999,116.51,-0.26,3040300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-13",115.2,117.47,114.94,116.81,2.37,2.07,1902900,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1630,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-12",118.15,112.65,114.44,-1.67,3218000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-11",118.29,119.17,116.2,116.38,-2.94,-2.46,2032700,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1660,"percent_change":484,"volume":1684,"transactions":9,"vwap":1683},"2026-02-10",117.5,119.92,115.21,119.32,2485400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":834,"volume":1692,"transactions":9,"vwap":1690},"2026-02-09",119.72,119.75,116.67,117.25,-2.47,2477400,{"date":1694,"open":1695,"high":1696,"low":1427,"close":1687,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1687},"2026-02-06",125.99,128.16,-13.89,-10.4,4451200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1462,"volume":1707,"transactions":9,"vwap":1705},"2026-02-05",133.69,136.14999,132.5,133.61,-0.58,2974700,{"date":1709,"open":1183,"high":1710,"low":1711,"close":1712,"change":1248,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-02-04",140.64999,133.33,134.19,-0.92,2936200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-03",141.33,143.059998,135.020004,135.42999,-5.7,-4.04,2357500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-02",142.7,143.56,139.78999,141.13,-3.68,-2.54,2283800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-30",149.33,149.39999,143,144.81,-4.88,-3.26,2477200,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-29",150.32001,145.67999,149.69,-0.17,-0.11,2174600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-28",152.42,152.78,148.49001,149.86,-2.23,-1.47,1848000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":441,"percent_change":1565,"volume":1765,"transactions":9,"vwap":1764},"2026-01-27",152.25999,153.48,150.77,152.089996,1494600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-26",149.36,153.070007,147.57001,153,2.72,1.81,2693100,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":708,"volume":1781,"transactions":9,"vwap":1779},"2026-01-23",154.029999,148.17,150.28,-3.67,2765000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-22",153.25,155.53,152.95,153.95,1.47,0.96,1668100,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-21",147.27,153.11,152.48,5.31,3.61,2268900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-20",137.78,148.089996,137,147.17,5.52,3.9,2090200,{"date":1809,"open":1810,"high":1811,"low":1181,"close":1812,"change":1813,"percent_change":537,"volume":1814,"transactions":9,"vwap":1812},"2026-01-16",145.3,145.42,141.64999,-3.65,1901600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1810,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1810},"2026-01-15",144.67999,146.82001,142.8,1.33,0.92,1700400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-14",147,148.57001,140.19,143.97,-3.02,-2.05,2065600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1047,"percent_change":126,"volume":1838,"transactions":9,"vwap":1837},"2026-01-13",150,151,142.53,146.99001,2298200,{"date":1840,"open":1121,"high":1159,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-12",141.63,145.55,4.48,3.18,1648800,{"date":1847,"open":1848,"high":1849,"low":1728,"close":1850,"change":1851,"percent_change":1740,"volume":1852,"transactions":9,"vwap":1850},"2026-01-09",145.25,145.8,141.070007,-4.76,1909000,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":376,"volume":1859,"transactions":9,"vwap":1857},"2026-01-08",150.14,145.64999,145.83,-4.31,1604300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1855,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1855},"2026-01-07",146.95,151.34,146.41,3.03,2.06,2383500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-06",141.48,147.5,140.89999,147.11,5.78,4.09,2339100,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1717,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1717},"2026-01-05",134.36,141.53999,6.98,5.2,2234000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1160,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2026-01-02",131.33,134.45,130.42,134.35001,2.43,1157600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-31",132.39999,132.61,130.48,131.16,-1.59,-1.2,777400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-30",133.91,134.050003,132.60001,132.75,-1.73,-1.29,759400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-29",134.74001,135.95,133.17,134.48,-0.47,-0.35,1002200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":568,"volume":1926,"transactions":9,"vwap":1924},"2025-12-26",135.21001,135.64999,133.96001,134.95,-0.37,493300,{"date":1928,"open":1922,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-24",136.53999,132.92999,135.32001,-0.87,-0.64,597500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":718,"percent_change":1377,"volume":1941,"transactions":9,"vwap":1940},"2025-12-23",137.0099945,137.16,134.21001,136.19,916200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-22",135.60001,138.8,135.41,137.60001,2.82,2.09,1831400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-19",131,135.50999,130.75,134.78,4.27,3.27,5363100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":686,"percent_change":106,"volume":1966,"transactions":9,"vwap":1965},"2025-12-18",130.87,133.75,129.99001,130.50999,1109600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1573,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1573},"2025-12-17",131.35001,133.89999,129.28999,-2,-1.52,1271800,{"date":1976,"open":1915,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-16",134.97,130.53999,131.56,-3.36,-2.49,1767800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":223,"volume":1990,"transactions":9,"vwap":1988},"2025-12-15",134.89999,136.3,132.7,134.92,0.05,2167700,{"date":1992,"open":1940,"high":1993,"low":1994,"close":1995,"change":1582,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-12-12",137.089996,134.13,134.87,-1.15,1700200,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":2004,"volume":1344,"transactions":9,"vwap":2002},"2025-12-11",133.94,136.64,136.44,1.53,1.13,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-10",131.64999,136.24001,134.91,2.78,2.1,1847900,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":599,"volume":2019,"transactions":9,"vwap":2017},"2025-12-09",126.53,135.83,132.13,4.88,3246100,{"date":2021,"open":2022,"high":2023,"low":1375,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-08",129.27,129.3,127.25,-1.71,-1.33,1270400,{"date":2029,"open":2030,"high":2022,"low":1595,"close":2031,"change":2032,"percent_change":106,"volume":2033,"transactions":9,"vwap":2031},"2025-12-05",128.42,128.96001,0.93,823100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-04",127.080002,128.28,124.27,128.029999,0.08,0.06,948300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-03",128.37,129.72,127.51,127.95,0.4,0.31,831600,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1583,"percent_change":441,"volume":2058,"transactions":9,"vwap":2057},"2025-12-02",129.0099945,129.5,127.43,127.55,1091200,{"date":2060,"open":1580,"high":2061,"low":2062,"close":1382,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1382},"2025-12-01",132.14999,128.27,-2.73,-2.08,1932600,{"date":2067,"open":1391,"high":2068,"low":2022,"close":2069,"change":2070,"percent_change":996,"volume":2071,"transactions":9,"vwap":2069},"2025-11-28",131.48,131.45,1.64,965700,{"date":2073,"open":2074,"high":1305,"low":2075,"close":2076,"change":1109,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-26",128.82001,128.45,129.81,0.13,2081100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":963,"percent_change":1511,"volume":2085,"transactions":9,"vwap":2084},"2025-11-25",125.76,130.47,125.5,129.64,1587400,{"date":2087,"open":2088,"high":1263,"low":2089,"close":2090,"change":1486,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-24",123.75,123.33,125.96,1.7,2332600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1483,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1483},"2025-11-21",119.26,125.41,118.97,4.59,3.85,2371700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2095,"change":740,"percent_change":1126,"volume":2106,"transactions":9,"vwap":2095},"2025-11-20",122.65,126.94,117.86,2409000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1038,"percent_change":1973,"volume":1661,"transactions":9,"vwap":2112},"2025-11-19",121.64,122.38,119.85,120.12,{"date":2114,"open":2115,"high":1451,"low":1680,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-18",118.33,121.97,1.89,1.57,1497500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1565,"percent_change":1135,"volume":2126,"transactions":9,"vwap":2125},"2025-11-17",119.15,122.79,118.59,120.080002,1628800,{"date":2128,"open":2129,"high":1526,"low":2130,"close":2131,"change":2132,"percent_change":212,"volume":2133,"transactions":9,"vwap":2131},"2025-11-14",117.32,117.099998,120.67,0.74,1063200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1830,"percent_change":1021,"volume":2140,"transactions":9,"vwap":2139},"2025-11-13",120.21,123.65,119.040001,119.93,1566100,{"date":2142,"open":2123,"high":2143,"low":2144,"close":1408,"change":894,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1408},"2025-11-12",124.84,121.84,-0.51,1303600,{"date":2148,"open":1523,"high":2083,"low":1523,"close":2149,"change":162,"percent_change":111,"volume":2150,"transactions":9,"vwap":2149},"2025-11-11",122.6,2403400,{"date":2152,"open":1424,"high":2153,"low":2154,"close":1225,"change":2155,"percent_change":473,"volume":2156,"transactions":9,"vwap":1225},"2025-11-10",124.5,120.73,-0.18,1111900,{"date":2158,"open":2136,"high":2159,"low":2160,"close":2161,"change":485,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-11-07",122.080002,119.36,121.9,0.65,1125600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2026,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-11-06",122.48,124.040001,118.5,121.11,-1.09,2144600,{"date":2173,"open":1526,"high":2174,"low":1498,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-05",126,122.44,5.58,4.77,2918200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":954,"volume":2186,"transactions":9,"vwap":2184},"2025-11-04",117.9,121.25,116.21,116.86,-3.13,2261400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":376,"volume":2194,"transactions":9,"vwap":2192},"2025-11-03",121.13,124.080002,116.26,119.99,-3.55,3088700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-31",106.91,123.93,106.12,123.54,24.53,24.78,6797300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-30",94.39,99.39,94,99.010002,3.98,4.19,3007900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":717,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-29",97.22,98.55,94.91,95.029999,-2.83,1305700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1731,"volume":2228,"transactions":9,"vwap":2226},"2025-10-28",100,100.18,97.64,97.8,-2.55,1049400,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":1108,"percent_change":1108,"volume":2234,"transactions":9,"vwap":2233},"2025-10-27",101,98.86,100.35,1319100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-24",101.44,101.93,100.059998,100.11,0.14,948600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1948,"volume":2250,"transactions":9,"vwap":2248},"2025-10-23",97.23,100.24,97.07,99.97,2.74,1298400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2245,"change":1907,"percent_change":558,"volume":2256,"transactions":9,"vwap":2245},"2025-10-22",98.39,99.54,95.82,1651700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1461,"percent_change":1461,"volume":2263,"transactions":9,"vwap":2262},"2025-10-21",100.41,102.31,98.51,98.96,1318900,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-20",95.61,100.94,99.5,4.04,4.23,1750400,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1916,"volume":2279,"transactions":9,"vwap":2277},"2025-10-17",95.2,96.8,94.81,95.46,-0.45,1165800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1099,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-16",94.050003,98.7,93.5,95.91,3.13,2159800,{"date":2289,"open":2290,"high":2266,"low":2291,"close":2292,"change":2293,"percent_change":920,"volume":2294,"transactions":9,"vwap":2292},"2025-10-15",90.71,90.099998,93,2,2762100,{"date":2296,"open":2297,"high":2298,"low":26,"close":52,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":52},"2025-10-14",92.75,93.8,-4.03,-4.24,2558300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2218,"change":150,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2218},"2025-10-13",95,96.43,93.59,1.25,775000,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-10",96.49,91.65,93.86,-2.59,-2.69,1571800,{"date":2318,"open":2319,"high":2283,"low":2320,"close":2321,"change":2026,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-10-09",97.63,96.34,96.45,-1.36,911000,{"date":2325,"open":2326,"high":2253,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-08",96.66,95.71,97.78,1.1,1.14,1230900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-07",101.36,101.95,96.5,96.68,-4.34,-4.3,1390500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":893,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-10-06",102.16,102.68,100.56,101.019997,-1.08,1269200,{"date":2350,"open":2233,"high":2351,"low":2352,"close":2353,"change":1948,"percent_change":936,"volume":2354,"transactions":9,"vwap":2353},"2025-10-03",102.84,99.49,102.12,1679700,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-02",103,98.52,99.3,-2.96,-2.89,1899600,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-10-01",94.97,102.35,102.26,7.29,7.68,2335800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2365,"change":780,"percent_change":1403,"volume":2376,"transactions":9,"vwap":2365},"2025-09-30",91.64,95.44,91.3,2127300,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":53,"percent_change":167,"volume":2383,"transactions":9,"vwap":2382},"2025-09-29",92.26,92.5,90.62,91.87,1456800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1461,"volume":2391,"transactions":9,"vwap":2389},"2025-09-26",92.29,93.029999,91.41,91.69,-0.5,2163100,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1352,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-25",93.51,94.19,91.36,92.19,-2.35,2026200,{"date":2401,"open":2268,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-24",99.77,93.92,94.41,-4.96,-4.99,1666100,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":790,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-23",101.34,102.91,98.87,99.37,-2.09,1184100,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-22",102.75,101.07,101.49,-1.26,-1.23,951900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2418,"change":2429,"percent_change":568,"volume":2430,"transactions":9,"vwap":2418},"2025-09-19",102.79,103.94,101.69,-0.28,3621700,{"date":2432,"open":2260,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-18",103.78,101.6,103.029999,2.16,2.14,1137800,{"date":2440,"open":2441,"high":2442,"low":2268,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-17",101.76,104.22,100.87,-0.61,-0.6,1725400,{"date":2448,"open":2449,"high":2450,"low":2232,"close":2451,"change":101,"percent_change":589,"volume":2452,"transactions":9,"vwap":2451},"2025-09-16",100.79,102,101.48,1473200,{"date":2454,"open":2455,"high":2456,"low":2274,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-15",95.31,101.010002,100.92,5.8,6.1,1777500,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-12",99.51,95.12,-4.19,-4.22,1517100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":495,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-09-11",95.69,99.56,95.63,99.31,4,1738000,{"date":2477,"open":2478,"high":28,"low":2479,"close":2480,"change":2063,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-09-10",98.080002,94.83,95.49,-2.78,1167600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":223,"percent_change":223,"volume":2489,"transactions":9,"vwap":2488},"2025-09-09",98.42,98.48,97.019997,98.22,783800,{"date":2491,"open":2492,"high":2492,"low":2275,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-08",98.67,98.18,-0.75,-0.76,1075500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2307,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-09-05",98.15,100.82,97.37,98.93,1.28,1520100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":211,"volume":2512,"transactions":9,"vwap":2510},"2025-09-04",95.86,97.92,93.94,97.68,1.61,1137600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":558,"percent_change":1470,"volume":2519,"transactions":9,"vwap":2518},"2025-09-03",97.52,98.050003,95.8,96.07,1163500,{"date":2521,"open":2522,"high":2523,"low":2374,"close":2524,"change":2525,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-09-02",98.69,99.33,97.82,-2.14,1205000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":485,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-29",99.19,100.44,98.91,99.96,0.8,1009100,{"date":2536,"open":2537,"high":2538,"low":2524,"close":2539,"change":1925,"percent_change":1925,"volume":2540,"transactions":9,"vwap":2539},"2025-08-28",99.73,100.019997,99.17,1144900,{"date":2542,"open":2543,"high":2537,"low":2544,"close":2254,"change":2545,"percent_change":1081,"volume":2546,"transactions":9,"vwap":2254},"2025-08-27",98.54,98.099998,0.81,1169100,{"date":2548,"open":2549,"high":2550,"low":2261,"close":2551,"change":2552,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-26",99.8,100.83,98.73,-0.93,1800100,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2525,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-25",101.37,101.77,99.47,99.66,-2.1,1686400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-22",100.050003,103.65,99.43,101.8,2.51,2.53,1965300,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-21",99.65,101.55,99.080002,99.29,-1.51,-1.5,1257000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":87,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-08-20",101.14,101.19,99.25,100.8,-0.79,1435500,{"date":2589,"open":2500,"high":2590,"low":2591,"close":2434,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2434},"2025-08-19",102.8,100.25,1.07,1.06,1025100,{"date":2596,"open":2597,"high":2598,"low":2207,"close":2599,"change":2600,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-08-18",100.77,101.040001,100.53,0.42,1211500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2240,"change":2607,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2240},"2025-08-15",100.63,101.68,99.82,0.02,1534700,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1377,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-14",99.86,100.61,98.85,100.089996,-1.01,1314200,{"date":2618,"open":2619,"high":2556,"low":2620,"close":2621,"change":2622,"percent_change":599,"volume":2623,"transactions":9,"vwap":2621},"2025-08-13",98.2,98.019997,101.11,3.73,1671100,{"date":2625,"open":2626,"high":2627,"low":2206,"close":2628,"change":860,"percent_change":2249,"volume":2629,"transactions":9,"vwap":2628},"2025-08-12",94.52,98.13,97.38,1491100,{"date":2631,"open":2632,"high":2470,"low":2633,"close":2634,"change":1445,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-08-11",94.27,93.98,94.78,0.23,1481800,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-08",95.99,96.22,93.32,94.56,-0.94,-0.98,1361700,{"date":2647,"open":2648,"high":2311,"low":2208,"close":2649,"change":2592,"percent_change":2004,"volume":2650,"transactions":9,"vwap":2649},"2025-08-07",95.39,95.5,1324600,{"date":2652,"open":2544,"high":2253,"low":2653,"close":2654,"change":1574,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-06",92.7,94.43,-3.41,2152300,{"date":2658,"open":2659,"high":2254,"low":2660,"close":2661,"change":2662,"percent_change":1528,"volume":2663,"transactions":9,"vwap":2661},"2025-08-05",98.45,97.6,97.76,-0.68,2487900,{"date":2665,"open":2218,"high":2486,"low":2208,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-04",98.44,3.78,3.99,2360400,{"date":2671,"open":2672,"high":2673,"low":2397,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-01",92.61,99.9,94.66,-8.05,-7.84,4769800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":833,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-07-31",105.5,107.63,102.29,102.71,-3.7,3421100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1830,"percent_change":773,"volume":2692,"transactions":9,"vwap":2691},"2025-07-30",109.07,109.59,105.69,106.66,1713500,{"date":2694,"open":2695,"high":2695,"low":2696,"close":2697,"change":1583,"percent_change":762,"volume":2698,"transactions":9,"vwap":2697},"2025-07-29",109.76,106.94,108.71,2178300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-28",109.4,111,108.62,109.88,0.58,0.53,1533000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":781,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-07-25",107.51,110.050003,106.4,109.3,1.54,1937700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1865,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-24",104.61,108.75,104.53,107.64,2.9,2051200,{"date":2725,"open":2726,"high":2727,"low":2426,"close":2718,"change":885,"percent_change":2569,"volume":2728,"transactions":9,"vwap":2718},"2025-07-23",104.029999,106.17,3152100,{"date":2730,"open":2731,"high":2682,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-22",95.19,95.11,102.029999,7.23,7.63,2627300,{"date":2738,"open":2739,"high":2320,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-21",94.99,92.25,94.8,-1.34,-1.39,2924300,{"date":2746,"open":2262,"high":2747,"low":2748,"close":2749,"change":1470,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-07-18",99.34,95.54,96.14,-1.83,1888400,{"date":2753,"open":2275,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":174,"volume":2758,"transactions":9,"vwap":2756},"2025-07-17",98.41,96.17,97.93,0.97,1937300,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-16",97.9,98.36,95.75,96.96,-0.19,-0.2,2249200,{"date":2769,"open":2770,"high":2771,"low":2337,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-15",99,99.78,97.15,-1.38,-1.4,1984100,{"date":2777,"open":2778,"high":2207,"low":2779,"close":2780,"change":1126,"percent_change":1557,"volume":2781,"transactions":9,"vwap":2780},"2025-07-14",98.84,97.32,98.53,2090800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2584,"change":87,"percent_change":87,"volume":2787,"transactions":9,"vwap":2584},"2025-07-11",98.5,100.4,97.7,1998700,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2564,"change":2793,"percent_change":1056,"volume":2794,"transactions":9,"vwap":2564},"2025-07-10",97.080002,101.28,96.62,2.61,2137000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2750,"percent_change":816,"volume":2801,"transactions":9,"vwap":2800},"2025-07-09",96.25,98.78,95.089996,97.44,3002700,{"date":2803,"open":2804,"high":2591,"low":2805,"close":2806,"change":81,"percent_change":95,"volume":2807,"transactions":9,"vwap":2806},"2025-07-08",97.42,97.040001,99.27,1894800,{"date":2809,"open":2413,"high":2810,"low":2811,"close":2772,"change":1813,"percent_change":1548,"volume":2812,"transactions":9,"vwap":2772},"2025-07-07",99.67,96.56,2877500,{"date":2814,"open":2500,"high":2815,"low":2538,"close":2585,"change":1316,"percent_change":1316,"volume":2816,"transactions":9,"vwap":2585},"2025-07-03",102.089996,1423700,{"date":2818,"open":2499,"high":2819,"low":2756,"close":2820,"change":1453,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-07-02",100.96,100.34,2.23,2165800,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2499,"change":2249,"percent_change":1622,"volume":2827,"transactions":9,"vwap":2499},"2025-07-01",95.010002,100.15,2885600,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":212,"percent_change":2162,"volume":2834,"transactions":9,"vwap":2833},"2025-06-30",94.79,96.83,94.16,95.41,1845100,{"date":2836,"open":2830,"high":2470,"low":2837,"close":2830,"change":121,"percent_change":157,"volume":2838,"transactions":9,"vwap":2830},"2025-06-27",93.34,3837700,{"date":2840,"open":2841,"high":2639,"low":2842,"close":2832,"change":2032,"percent_change":174,"volume":2843,"transactions":9,"vwap":2832},"2025-06-26",93.82,92.76,2928600,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-06-25",92.13,95.57,90.3,93.23,1.71,1.87,3688200,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":174,"volume":2860,"transactions":9,"vwap":2858},"2025-06-24",91.54,91.66,89.39,91.52,0.91,2323500,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1117,"percent_change":2077,"volume":2867,"transactions":9,"vwap":2866},"2025-06-23",89.84,91.23,88.68,90.61,2151000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2635,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-20",91.28,91.44,89.97,90.49,0.25,3181900,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":485,"percent_change":162,"volume":2882,"transactions":9,"vwap":2881},"2025-06-18",89.5,91.57,88.65,90.26,2028500,{"date":2884,"open":2878,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":740,"volume":2889,"transactions":9,"vwap":2887},"2025-06-17",90.95,89.26,89.47,-0.78,2387300,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":495,"volume":2897,"transactions":9,"vwap":2895},"2025-06-16",87.58,90.42,86.029999,90.25,3.32,1790900,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1899,"percent_change":2322,"volume":2904,"transactions":9,"vwap":2903},"2025-06-13",86.4,88.18,85.77,86.93,1612800,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":1395,"percent_change":157,"volume":2911,"transactions":9,"vwap":2910},"2025-06-12",87.66,88.7,87.089996,88.13,1735400,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2390,"volume":2919,"transactions":9,"vwap":2917},"2025-06-11",88.91,90.11,87.17,87.54,-0.44,2244700,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-06-10",85.4,89.87,85,87.98,3,3.53,2949700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-09",83.53,85.080002,82.6,84.98,2.32,2.81,2038800,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":1256,"volume":2945,"transactions":9,"vwap":2943},"2025-06-06",83.35,84.56,82.44,82.66,0.41,1614300,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":441,"percent_change":2170,"volume":2952,"transactions":9,"vwap":2951},"2025-06-05",83.19,84.35,81.76,82.25,1729600,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":1820,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-06-04",82.24,83.91,82.07,83.16,1.63,1360500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2132,"percent_change":2859,"volume":2967,"transactions":9,"vwap":2966},"2025-06-03",80.92,82.15,78.79,81.83,1663100,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1996,"percent_change":2774,"volume":2974,"transactions":9,"vwap":2973},"2025-06-02",81.68,81.9,79.029999,81.089996,2126300,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2955,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2955},"2025-05-30",83.46,83.72,81.19,-2.04,-2.42,3661600,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":473,"percent_change":2155,"volume":2989,"transactions":9,"vwap":2988},"2025-05-29",85.63,85.9,83.54,84.28,1609900,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":1324,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-05-28",82.37,85.059998,82,84.43,2.35,2410500,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":81,"percent_change":1212,"volume":3004,"transactions":9,"vwap":3003},"2025-05-27",81.15,82.81,80.29,82.49,2197500,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1747,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-05-23",78.64,80.53,78.55,80.37,-0.21,1536800,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":150,"percent_change":1788,"volume":3019,"transactions":9,"vwap":3018},"2025-05-22",79.099998,80.67,78.89,80.54,1983200,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-05-21",83.7,84.47,79.3,79.37,-4.84,-5.75,2723300,{"date":3030,"open":3031,"high":3032,"low":2994,"close":3033,"change":996,"percent_change":987,"volume":3034,"transactions":9,"vwap":3033},"2025-05-20",82.91,84.95,84.21,1988800,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":87,"volume":3042,"transactions":9,"vwap":3040},"2025-05-19",81.82,83.18,81.49,82.95,-0.67,2383600,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":1772,"percent_change":1333,"volume":3049,"transactions":9,"vwap":3048},"2025-05-16",81,84.040001,80.31,83.62,2341700,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-15",80.019997,81.059998,79.34,80.9,2.69,3.44,2593200,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":2414,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-05-14",80.3,81.64,77.5,78.21,-2.6,3766500,{"date":3068,"open":3039,"high":2942,"low":3069,"close":3061,"change":3070,"percent_change":955,"volume":3071,"transactions":9,"vwap":3061},"2025-05-13",80.15,-1.27,2342000,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-05-12",79.28,83.089996,78.059998,81.57,5.81,7.67,3153700,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-05-09",79.5,79.78,75.24,75.76,-3.82,-4.8,3709400,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":2270,"volume":3097,"transactions":9,"vwap":3095},"2025-05-08",76.85,80.86,76.16,79.58,3.23,3113800,{"date":3099,"open":3100,"high":3101,"low":177,"close":3102,"change":3103,"percent_change":986,"volume":3104,"transactions":9,"vwap":3102},"2025-05-07",75.58,76.61,76.35,1.82,2467600,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-06",77.21,77.56,74.5,74.53,-3.64,-4.66,1746000,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":1503,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-05-05",77.4,79,77.080002,78.17,0.37,1123600,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":73,"percent_change":937,"volume":3128,"transactions":9,"vwap":3127},"2025-05-02",78,79.22,77.019997,77.88,1190900,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":2170,"percent_change":2774,"volume":3135,"transactions":9,"vwap":3134},"2025-05-01",77.9,78.029999,75.41,76.51,1337400,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":1256,"percent_change":2162,"volume":3142,"transactions":9,"vwap":3141},"2025-04-30",76.96,77.77,75.82,77.6,1533600,{"date":3144,"open":3101,"high":3145,"low":3146,"close":3147,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3147},"2025-04-29",77.63,75.89,77.099998,-0.12,-0.16,1445300,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":1747,"volume":3158,"transactions":9,"vwap":3156},"2025-04-28",77.85,78.65,76.029999,77.22,-0.13,1113400,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":1651,"percent_change":141,"volume":3165,"transactions":9,"vwap":3164},"2025-04-25",76.69,77.45,75.62,77.35,1424500,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":1307,"volume":3173,"transactions":9,"vwap":3171},"2025-04-24",76.75,78.11,75.53,77.61,1.36,1874300,{"date":181,"open":3175,"high":3025,"low":3176,"close":3177,"change":1565,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3177},76.84,75.34,76.25,-0.77,1661300]