[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGK":3,"homepage-market-summary":29,"stock-historical-MGK":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MGK","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Morningstar Mega Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3235,0.306,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},94.59,93.7512,94.855,93.75,93.68,0.91,0.97,1588490.180483,63.74,1915042.3156228566,99.1,4722,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},59.694,1836926,670478121.221337,57.97,"2025-04-23",[182,185,194,205,216,226,237,248,259,270,279,290,299,310,321,332,342,352,363,374,383,393,404,414,423,431,441,450,460,471,482,491,501,511,520,529,539,550,558,566,576,586,594,604,614,624,635,646,657,668,679,689,700,709,720,730,739,750,757,766,777,786,795,803,812,820,829,835,842,851,859,867,873,882,888,897,904,912,918,925,932,941,948,955,963,969,977,986,993,1000,1008,1013,1019,1024,1030,1037,1044,1049,1057,1064,1069,1077,1083,1091,1094,1102,1109,1116,1122,1129,1136,1144,1151,1157,1165,1172,1180,1188,1196,1205,1214,1222,1231,1240,1248,1257,1265,1273,1282,1290,1299,1307,1315,1324,1333,1342,1350,1356,1365,1374,1382,1391,1399,1407,1415,1424,1433,1440,1447,1454,1463,1472,1480,1486,1494,1503,1510,1518,1526,1535,1544,1553,1561,1568,1577,1585,1594,1603,1610,1618,1625,1633,1641,1650,1658,1667,1674,1682,1691,1700,1708,1716,1725,1731,1739,1747,1754,1762,1768,1776,1783,1791,1798,1807,1814,1821,1828,1835,1843,1852,1859,1867,1874,1882,1890,1896,1904,1913,1920,1926,1935,1942,1949,1957,1963,1971,1980,1987,1996,2003,2011,2017,2026,2033,2041,2049,2058,2063,2070,2077,2085,2093,2099,2107,2114,2121,2130,2138,2146,2152,2160,2167,2175,2183,2190,2199,2207,2216,2223,2227,2234,2241,2248,2254,2262,2271,2278,2286,2294,2301,2308,2314,2320,2328,2335,2343,2349,2357,2364,2371,2380,2386,2393,2399,2405,2413,2421,2429,2436,2445,2453,2462,2470,2477,2483,2491,2496,2504,2509,2515,2521,2527,2535,2543,2551,2558,2566,2574,2583,2591,2599,2606,2612,2620,2627,2633,2639,2646,2653,2659,2667,2674,2681,2688,2694,2702,2710,2717,2726,2734,2741,2748,2754,2761,2769,2777,2785,2793,2800,2808,2816,2824,2831,2838,2845,2852,2859,2867,2875,2883,2890,2898,2905,2914,2921,2930,2938,2947,2954,2962,2970,2978,2986,2994,3002,3010,3019,3026,3035,3042,3049,3056,3064,3072,3081],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},14749,94.4499,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":125,"volume":191,"transactions":192,"vwap":193},"2026-10-02",93.9,94.31,93.39,0.92,1892615.770809,17953,93.7457,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",93.1,93.19,92.205,92.76,0.11,0.12,2338647.555413,18198,92.7157,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",92.68,93.55,92.62,92.65,0.22,0.24,2128143.740553,13753,92.9433,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",92.89,92.98,92.16,92.43,-0.05,1096134.895085,13917,92.4486,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",92.935,93.08,92.05,92.48,-0.89,-0.95,1203967.671198,16084,92.6579,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",93.23,93.49,92.66,93.37,0.38,0.41,991998.539186,11568,93.2525,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",91.97,93.16,91.87,92.99,0.28,0.3,1164549.247762,12631,92.7091,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",93.52,93.6,92.4221,92.71,-0.81,-0.87,938972.740042,13716,92.7887,{"date":271,"open":272,"high":273,"low":274,"close":261,"change":275,"percent_change":166,"volume":276,"transactions":277,"vwap":278},"2026-09-22",93.38,93.76,93.35,0.19,2041169.478269,17348,93.6224,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",91.58,93.555,91.53,93.33,2.44,2.68,1698152.755757,14289,92.9023,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":115,"volume":296,"transactions":297,"vwap":298},"2026-09-18",90.98,90.3014,90.89,0.32,861107.134674,8514,90.6937,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",90.5,90.735,90.09,90.57,1.45,1.63,954980.409072,10219,90.4363,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",89.49,89.97,88.53,89.12,0.07,0.08,1505541.624814,14319,89.3207,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",89.48,89.61,88.89,89.05,-0.56,-0.62,917050.950866,11650,89.1072,{"date":333,"open":334,"high":335,"low":336,"close":324,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",89.11,90.05,88.85,-0.29,-0.32,993371.59431,11039,89.5805,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":22,"volume":349,"transactions":350,"vwap":351},"2026-09-11",90,90.34,89.81,89.9,0.81,1038387.253299,10144,90.1127,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",88.77,89.3903,88.702,89.09,-0.47,-0.52,1168439.825917,11535,89.1366,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",89.73,89.845,89.29,89.56,-0.38,-0.42,824602.616815,9902,89.5887,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":337,"percent_change":338,"volume":380,"transactions":381,"vwap":382},"2026-09-08",90.23,90.35,89.665,89.94,2067058.253443,11215,89.9509,{"date":384,"open":385,"high":386,"low":387,"close":376,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",90.8,90.83,90.01,-0.44,-0.49,785072.20659,10210,90.3365,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",89.71,90.9151,89.69,90.67,1.39,1.56,1598295.309087,11525,90.6319,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":212,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",89.04,89.54,88.79,89.28,0.27,618654.06271,7941,89.2698,{"date":415,"open":416,"high":407,"low":417,"close":406,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",88.87,88.58,-0.86,-0.96,1043857.85501,11489,89.0985,{"date":424,"open":347,"high":425,"low":426,"close":347,"change":427,"percent_change":86,"volume":428,"transactions":429,"vwap":430},"2026-08-31",90.035,89.505,-0.22,1003577.358825,12622,89.7536,{"date":432,"open":433,"high":434,"low":344,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",90.54,91.205,90.12,-0.36,-0.4,847110.824136,11076,90.4051,{"date":442,"open":395,"high":443,"low":444,"close":445,"change":306,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",90.63,89.41,90.48,1.83,2107357.587562,11064,90.4241,{"date":451,"open":452,"high":453,"low":454,"close":336,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",88.73,89.1,88.44,-0.06,-0.07,737910.493187,9145,88.794,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",88.94,89.32,88.545,88.91,0.55,0.62,933550.831038,11577,88.866,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",88.65,88.8385,88.05,88.36,-0.59,-0.66,1554050.797208,18005,88.4738,{"date":483,"open":484,"high":367,"low":485,"close":486,"change":487,"percent_change":243,"volume":488,"transactions":489,"vwap":490},"2026-08-21",89.02,88.48,88.95,0.34,695530.017171,8517,88.9208,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":266,"volume":498,"transactions":499,"vwap":500},"2026-08-20",89.18,89.37,88.525,88.61,-0.78,860377.073176,9576,88.8763,{"date":502,"open":503,"high":504,"low":336,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",89.46,89.83,89.39,0.14,0.16,805399.674455,10052,89.3856,{"date":512,"open":513,"high":514,"low":357,"close":515,"change":419,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",89.285,89.58,89.25,-1.06,993954.264057,11583,89.3067,{"date":521,"open":386,"high":522,"low":523,"close":524,"change":525,"percent_change":327,"volume":526,"transactions":527,"vwap":528},"2026-08-17",90.875,90.185,90.21,-0.51,1007171.259937,9641,90.4614,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":370,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",91.23,91.3024,90.595,90.72,-0.46,735588.496078,10658,90.8376,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",90.59,91.34,90.46,91.14,0.93,1.03,875080.807237,10834,91.0852,{"date":551,"open":552,"high":386,"low":553,"close":524,"change":70,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",90.71,90.095,0.23,846491.295861,11078,90.2985,{"date":559,"open":50,"high":50,"low":560,"close":344,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",89.82,-0.63,-0.7,1577273.336064,14374,90.2193,{"date":567,"open":568,"high":569,"low":570,"close":443,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",90.74,91.0871,90.42,-0.16,-0.18,841829.931764,11388,90.703,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":44,"volume":583,"transactions":584,"vwap":585},"2026-08-07",90.58,90.995,90.36,90.79,0.78,776644.135483,11418,90.6663,{"date":587,"open":588,"high":589,"low":590,"close":387,"change":455,"percent_change":456,"volume":591,"transactions":592,"vwap":593},"2026-08-06",89.77,90.44,89.7135,770750.612141,11246,90.0298,{"date":595,"open":596,"high":597,"low":313,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",91.15,91.4,90.07,-0.35,-0.39,2243911.17676,15303,90.436,{"date":605,"open":606,"high":607,"low":608,"close":570,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",88.825,90.765,88.75,2.17,2.46,1579913.844221,24050,90.1032,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",86.62,88.555,88.25,1.92,2.22,1182849.497558,18712,88.0124,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",85.75,86.605,84.815,86.33,0.95,1.11,1582945.546964,18148,85.8095,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",84.52,85.54,84.32,85.38,2.27,2.73,1357643.407693,13033,85.119,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",84.21,85.12,83.04,83.11,-1.35,-1.6,1355163.384511,18164,83.9013,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",84.15,84.79,83.325,84.46,-0.09,-0.11,1344457.890973,12827,84.3587,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",85.81,85.8778,84.13,84.55,-0.26,-0.31,1170239.78788,12726,84.6699,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":337,"volume":686,"transactions":687,"vwap":688},"2026-07-24",85.07,85.71,84.6,84.81,-0.25,3129505.370576,12507,84.9735,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",85.53,85.8372,84.5,85.06,-2.11,-2.42,1321245.775885,16403,85.1059,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":389,"percent_change":327,"volume":706,"transactions":707,"vwap":708},"2026-07-22",87.24,87.5899,86.99,87.17,728450.413986,9932,87.3094,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",87.54,87.76,87.145,87.66,0.83,0.96,926246.69225,9195,87.5473,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",87.35,87.795,86.765,86.83,0,1086020.25862,14816,87.1761,{"date":731,"open":732,"high":733,"low":734,"close":725,"change":652,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-17",86.25,87.34,85.73,-1.53,1753023.069756,23214,86.7056,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",88.97,89.1618,87.735,88.18,-1.28,-1.43,1761426.422638,23798,88.6398,{"date":751,"open":752,"high":312,"low":753,"close":503,"change":161,"percent_change":125,"volume":754,"transactions":755,"vwap":756},"2026-07-15",88.99,88.62,1295354.341375,21679,89.0964,{"date":758,"open":759,"high":760,"low":25,"close":417,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-14",88.08,88.7799,0.89,1.01,1182820.631656,18850,88.4493,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",88.5,88.72,87.55,87.69,-1.37,-1.54,1567993.241491,26320,88.0942,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",88.64,89.099998,87.98,89.059998,0.46,0.52,1416000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",87.67,88.63,87.2,88.6,1.13,1.29,1119600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-08",86.9,87.62,86.35,87.47,0.01,1283000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",87.79,87.92,86.94,87.46,-0.83,-0.94,1506900,{"date":813,"open":814,"high":768,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",87.64,87.45,88.29,1.28,1.47,1148500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",87.86,88.46,86.52,87.010002,-0.9,-1.02,1930200,{"date":830,"open":831,"high":832,"low":733,"close":833,"change":726,"percent_change":726,"volume":834,"transactions":9,"vwap":833},"2026-07-01",87.85,88.51,87.91,1504500,{"date":836,"open":824,"high":837,"low":838,"close":833,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":833},"2026-06-30",88.14,86.45,1.44,1.67,1354700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",85.43,86.55,84.92,86.47,2.2,2.61,1696800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":663,"volume":858,"transactions":9,"vwap":856},"2026-06-26",83.61,85,83.27,84.27,-0.08,1325100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":809,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-25",85.61,85.66,83.55,84.35,-0.97,2291300,{"date":868,"open":869,"high":870,"low":684,"close":871,"change":675,"percent_change":436,"volume":872,"transactions":9,"vwap":871},"2026-06-24",85.62,86.4,85.18,1405000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",85.57,86.46,85.46,85.49,-1.85,-2.12,1942600,{"date":883,"open":476,"high":884,"low":702,"close":733,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":733},"2026-06-22",88.78,-1.23,-1.39,1457300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",88.26,88.74,87.52,88.57,1.53,1.76,1293000,{"date":898,"open":768,"high":417,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",86.8,87.040001,-1.25,-1.42,3071500,{"date":905,"open":906,"high":907,"low":908,"close":816,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":816},"2026-06-16",89.010002,89.13,88.24,-1,-1.12,963400,{"date":913,"open":893,"high":914,"low":823,"close":367,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":367},"2026-06-15",89.51,2.41,2.77,1411000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":275,"percent_change":211,"volume":924,"transactions":9,"vwap":923},"2026-06-12",87.050003,87.32,86.010002,86.88,1435000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":400,"percent_change":446,"volume":931,"transactions":9,"vwap":930},"2026-06-11",85.36,86.91,84.59,86.69,2986700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",86.13,87,85.080002,85.13,-1.75,-2.01,3190500,{"date":942,"open":943,"high":944,"low":945,"close":923,"change":946,"percent_change":910,"volume":947,"transactions":9,"vwap":923},"2026-06-09",88.38,88.86,84.72,-0.98,4258900,{"date":949,"open":950,"high":891,"low":951,"close":822,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":822},"2026-06-08",88.3,87.7,0.39,0.45,1373600,{"date":956,"open":957,"high":958,"low":959,"close":800,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":800},"2026-06-05",90.080002,90.14,87.16,-3.39,-3.73,2116600,{"date":964,"open":379,"high":965,"low":588,"close":966,"change":201,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-04",91.099998,90.86,0.13,2032000,{"date":970,"open":971,"high":972,"low":973,"close":568,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":568},"2026-06-03",91.71,91.85,90.45,-1.04,-1.13,1554300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",91.8,92.089996,91.35,91.78,-0.28,-0.3,1238300,{"date":987,"open":988,"high":989,"low":981,"close":990,"change":991,"percent_change":44,"volume":992,"transactions":9,"vwap":990},"2026-06-01",91.45,92.38,92.059998,0.79,1719200,{"date":994,"open":995,"high":996,"low":385,"close":997,"change":784,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-29",90.92,91.54,91.27,0.57,3278500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":792,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-28",89.63,90.76,89.59,90.75,1.26,1842100,{"date":1009,"open":1010,"high":560,"low":409,"close":1011,"change":456,"percent_change":857,"volume":1012,"transactions":9,"vwap":1011},"2026-05-27",89.65,89.62,1320000,{"date":1014,"open":1015,"high":1016,"low":463,"close":397,"change":1017,"percent_change":991,"volume":1018,"transactions":9,"vwap":397},"2026-05-26",89.55,89.99,0.7,1569000,{"date":1020,"open":1021,"high":1022,"low":416,"close":752,"change":166,"percent_change":554,"volume":1023,"transactions":9,"vwap":752},"2026-05-22",89.31,89.66,998600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":408,"change":201,"percent_change":506,"volume":1029,"transactions":9,"vwap":408},"2026-05-21",88.31,89.24,88.010002,1505800,{"date":1031,"open":1032,"high":769,"low":770,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-20",87.63,88.67,1.23,1.41,1403400,{"date":1038,"open":1039,"high":837,"low":1040,"close":1041,"change":85,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-19",87.82,87.099998,87.44,-0.91,1603900,{"date":1045,"open":1046,"high":1047,"low":800,"close":908,"change":984,"percent_change":140,"volume":1048,"transactions":9,"vwap":908},"2026-05-18",88.66,88.82,1782200,{"date":1050,"open":884,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-15",89.45,88.11,88.54,-1.18,-1.32,1790000,{"date":1058,"open":1047,"high":1059,"low":1060,"close":1061,"change":762,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-14",89.86,88.71,89.72,1.14,1048000,{"date":1065,"open":1066,"high":906,"low":921,"close":1060,"change":22,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1060},"2026-05-13",87.84,1.04,1311600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":86,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-12",87.74,88.029999,86.76,87.8,-0.27,1838100,{"date":1078,"open":1079,"high":768,"low":1080,"close":1081,"change":857,"percent_change":663,"volume":1082,"transactions":9,"vwap":1081},"2026-05-11",87.5,87.43,88.040001,1813400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1034,"volume":1090,"transactions":9,"vwap":1088},"2026-05-08",87.4,88.19,87.33,88.12,1.07,1266200,{"date":1092,"open":921,"high":822,"low":899,"close":920,"change":51,"percent_change":70,"volume":1093,"transactions":9,"vwap":920},"2026-05-07",1197200,{"date":1095,"open":670,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-06",86.93,85.68,86.87,1.7,2,1514300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":998,"percent_change":156,"volume":1108,"transactions":9,"vwap":1107},"2026-05-05",85.099998,85.3,84.84,85.17,1196800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":683,"change":1114,"percent_change":572,"volume":1115,"transactions":9,"vwap":683},"2026-05-04",84.78,85.019997,84.010002,-0.15,1164500,{"date":1117,"open":683,"high":1118,"low":693,"close":1119,"change":1120,"percent_change":761,"volume":1121,"transactions":9,"vwap":1119},"2026-05-01",85.23,84.75,0.75,1305100,{"date":1123,"open":1124,"high":648,"low":1125,"close":1126,"change":115,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-30",83.99,82.66,84,0.42,1514100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":456,"percent_change":857,"volume":1135,"transactions":9,"vwap":1134},"2026-04-29",83.58,83.8,83.13,83.65,1246100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":418,"volume":1143,"transactions":9,"vwap":1141},"2026-04-28",83.5,83.95,83.22,83.72,-0.73,1798900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":275,"percent_change":554,"volume":1150,"transactions":9,"vwap":1149},"2026-04-27",83.94,84.54,83.64,84.45,1620300,{"date":1152,"open":855,"high":864,"low":1153,"close":1154,"change":399,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-24",83.099998,84.26,1.68,2581000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":886,"volume":1164,"transactions":9,"vwap":1162},"2026-04-23",83.53,83.71,82.080002,82.87,-1.17,2233200,{"date":1166,"open":1153,"high":1167,"low":1168,"close":1169,"change":840,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-22",84.099998,82.92,84.040001,2.03,1602600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":328,"volume":1179,"transactions":9,"vwap":1177},"2026-04-21",83.17,83.32,82.17,82.37,-0.516,1641600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":436,"volume":1187,"transactions":9,"vwap":1185},"2026-04-20",83.029999,83.136,82.272,82.886,-0.298,1415500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":839,"volume":1195,"transactions":9,"vwap":1193},"2026-04-17",82.742,83.4,82.586,83.184,1.178,1927500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-16",82.108,82.224,81.35,82.0059967,0.204,0.25,1679500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-15",80.548,81.848,80.46,81.802,1.552,1.93,2895500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1100,"volume":1221,"transactions":9,"vwap":1219},"2026-04-14",79.162,80.268,79.158,80.25,1.57,1981000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-13",77.376,78.73,77.254,78.68,1.158,1.49,1628000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-10",77.468,77.85,77.298,77.522,0.288,0.37,1821000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":467,"volume":1247,"transactions":9,"vwap":1245},"2026-04-09",76.824,77.288,76.194,77.234,0.478,1408500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-08",77.476,77.708,76.42,76.756,1.936,2.59,2347000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":507,"volume":1264,"transactions":9,"vwap":1262},"2026-04-07",74.438,74.856,73.314,74.82,0.118,2372000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":953,"volume":1272,"transactions":9,"vwap":1270},"2026-04-06",74.454,74.904,74.24,74.702,0.334,1900500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-02",73.104,74.52,72.724,74.368,0.022,0.03,2435000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":149,"volume":1289,"transactions":9,"vwap":1287},"2026-04-01",74.138,74.874,73.85,74.346,0.858,2085500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-31",71.596,73.676,71.564,73.488,2.79,3.95,2260500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":359,"volume":1306,"transactions":9,"vwap":1304},"2026-03-30",71.684,71.746,70.322,70.698,-0.368,2378000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":938,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-27",72.324,72.328,70.918,71.066002,-2.4,2309500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-26",74.066002,74.348,72.802,72.816,-1.928,-2.58,1754000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-25",75.047997,75.426,74.562,74.744,0.476,0.64,1469500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-24",74.728,74.896,74.16,74.268,-0.968,-1.29,1713500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":631,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-23",75.244,76.040001,74.962,75.236,1.5,3180000,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1055,"percent_change":938,"volume":1355,"transactions":9,"vwap":1354},"2026-03-20",75.234,73.614,74.126,2828000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-19",75.132,75.794,74.804,75.446,-0.278,-0.37,3418500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-18",76.592,76.832,75.698,75.724,-1.146,-1.49,1685000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":275,"volume":1381,"transactions":9,"vwap":1379},"2026-03-17",77.012001,77.382,76.7,76.87,0.142,1368000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-16",76.518,77.218,76.428,76.728,0.912,1.2,1685500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":975,"volume":1398,"transactions":9,"vwap":1396},"2026-03-13",76.952,77.34,75.684,75.816,-0.866,3077000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-12",77.536,77.646,76.682,-1.372,-1.76,3145000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":130,"volume":1414,"transactions":9,"vwap":1412},"2026-03-11",78.228,78.76,77.648,78.054001,0.072,1371500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-10",78.080002,78.608,77.61,77.982,-0.112,-0.14,3882500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-09",76.358,78.27,76.082001,78.094002,0.982,1.27,4677500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":946,"percent_change":901,"volume":1439,"transactions":9,"vwap":1438},"2026-03-06",77.194,77.816,76.88,77.112,2679500,{"date":1441,"open":1442,"high":1443,"low":1385,"close":1444,"change":201,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-05",77.694,78.316,78.092003,0.15,2496500,{"date":1448,"open":1449,"high":1450,"low":1226,"close":1451,"change":1452,"percent_change":631,"volume":1453,"transactions":9,"vwap":1451},"2026-03-04",77.3,78.284,77.972,0.856,1777500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-03",76.228,77.38,75.782,77.116,-0.498,-0.64,3807500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-02",76.306,77.886,76.15,77.614,0.224,0.29,2809000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1042,"volume":1479,"transactions":9,"vwap":1477},"2026-02-27",77.13,77.668,76.928,77.39,-0.712,2416000,{"date":1481,"open":1482,"high":1482,"low":1394,"close":1483,"change":418,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-26",78.978,78.102,-1.09,4043000,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-25",78.2,79.015999,78.962,1.114,1.43,4015500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-24",76.972,77.94,76.668,77.848,0.834,1.08,1587000,{"date":1504,"open":1505,"high":1412,"low":1506,"close":1507,"change":974,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-23",77.936,76.694,77.014,-1.33,4246000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1412,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1412},"2026-02-20",77.029999,78.342,76.91,0.656,0.85,3184000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":984,"volume":1525,"transactions":9,"vwap":1523},"2026-02-19",77.256,77.67,76.984,77.398,-0.23,1964000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-18",77.328,78.089996,77.15,77.628,0.454,0.59,1716000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-17",76.632,77.548,76.031998,77.174,0.236,0.31,4294000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-13",77.508,77.692,76.724,76.938,-0.428,-0.55,2415000,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-12",79.13,77.184,77.366,-1.418,-1.8,4188500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1305,"percent_change":535,"volume":1567,"transactions":9,"vwap":1566},"2026-02-11",79.772,79.832,78.386,78.784,1499000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-10",79.724,79.84,79.112,79.152,-0.344,-0.43,2333000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1067,"volume":1584,"transactions":9,"vwap":1582},"2026-02-09",78.576,79.8,78.318,79.496,0.822,1595000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-06",77.53,78.882,77.348,78.674,1.656,2.15,4917500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-05",77.576,78.022003,76.71,77.017998,-1.468,-1.87,3770000,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":746,"volume":1609,"transactions":9,"vwap":1607},"2026-02-04",79.592,77.746,78.486,-1.136,2715500,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-03",81.502,78.994,79.622,-1.676,-2.06,1987500,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":507,"volume":1624,"transactions":9,"vwap":1622},"2026-02-02",80.864,81.756,81.298,0.128,1269000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":497,"volume":1632,"transactions":9,"vwap":1630},"2026-01-30",81.382,81.768,80.826,81.17,-0.642,2787000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":809,"volume":1640,"transactions":9,"vwap":1638},"2026-01-29",82.29,82.328,80.164,81.812,-0.686,2704500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-28",82.856,82.912,82.18,82.498,-0.142,-0.17,2094000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1017,"volume":1657,"transactions":9,"vwap":1655},"2026-01-27",82.5,82.918,82.324,82.64,0.574,1411500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-26",81.628,82.39,81.534,82.066002,0.558,0.68,2799500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1330,"percent_change":1533,"volume":1673,"transactions":9,"vwap":1672},"2026-01-23",81.104,81.836,80.9,81.508,7914000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":545,"volume":1681,"transactions":9,"vwap":1679},"2026-01-22",81.114,81.242,80.634,81.031998,0.748,1561000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-21",79.718,80.856,79.322,80.284,0.716,0.9,3746500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-20",80.21,80.586,79.418,79.568,-2.088,-2.56,3027000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1114,"volume":1707,"transactions":9,"vwap":1705},"2026-01-16",82.096001,82.2,81.434,81.656,-0.12,7604500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":317,"volume":1715,"transactions":9,"vwap":1713},"2026-01-15",82.406,82.486,81.6,81.776,0.062,8872500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-14",82.36,82.398,81.071999,81.714,-1.112,-1.34,6370000,{"date":1726,"open":1153,"high":1727,"low":1728,"close":1729,"change":1186,"percent_change":436,"volume":1730,"transactions":9,"vwap":1729},"2026-01-13",83.326,82.44,82.826,2241500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":410,"volume":1738,"transactions":9,"vwap":1736},"2026-01-12",82.45,83.39,82.4,83.124,0.222,4811500,{"date":1740,"open":1741,"high":1153,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-09",82.568,82.182,82.902,0.496,0.6,4241500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1710,"change":1752,"percent_change":265,"volume":1753,"transactions":9,"vwap":1710},"2026-01-08",82.94,82.946,82.098,-0.67,2625000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1230,"transactions":9,"vwap":1759},"2026-01-07",82.758,83.606,82.662,83.075996,0.414,0.5,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1758,"change":1737,"percent_change":410,"volume":1767,"transactions":9,"vwap":1758},"2026-01-06",82.574,82.756,82.234,1981500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1728,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1728},"2026-01-05",82.722,82.88,82.342,0.268,0.33,3014500,{"date":1777,"open":1140,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":535,"volume":1782,"transactions":9,"vwap":1780},"2026-01-02",83.542,81.728,82.172,-0.382,4768500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":497,"volume":1790,"transactions":9,"vwap":1788},"2025-12-31",83.3,83.322,82.548,82.554,-0.646,1024000,{"date":1792,"open":1793,"high":1138,"low":1794,"close":1795,"change":1421,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-30",83.234,83.156,83.2,-0.13,1321000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-29",83.218,83.506,83.071999,83.312,-0.454,-0.54,1218500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":801,"percent_change":801,"volume":1813,"transactions":9,"vwap":1812},"2025-12-26",83.866,84.050003,83.666,83.766,910000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1445,"percent_change":51,"volume":1820,"transactions":9,"vwap":1819},"2025-12-24",83.588,83.812,83.468,83.756,1240000,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1757,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1757},"2025-12-23",82.83,83.614,0.586,0.71,1859000,{"date":1829,"open":1830,"high":1174,"low":1831,"close":1832,"change":1833,"percent_change":1761,"volume":1834,"transactions":9,"vwap":1832},"2025-12-22",83.114,82.754,83.019997,0.416,2205000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":839,"volume":1842,"transactions":9,"vwap":1840},"2025-12-19",81.934,82.624,81.918,82.604,1.172,1189000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-18",81.342,81.92,81.043999,81.432,1.072,1.33,1176000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":735,"percent_change":1601,"volume":1858,"transactions":9,"vwap":1857},"2025-12-17",81.964,81.968,80.334,80.36,1897000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":952,"volume":1866,"transactions":9,"vwap":1864},"2025-12-16",81.352,82.068001,81.15,81.89,0.316,1572000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":369,"percent_change":535,"volume":1873,"transactions":9,"vwap":1872},"2025-12-15",82.456,82.468,81.38,81.574,4200500,{"date":1875,"open":1876,"high":651,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-12",82.892,81.528,81.954,-1.254,-1.51,2041000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":674,"volume":1889,"transactions":9,"vwap":1887},"2025-12-11",82.95,83.286,82.124,83.208,-0.216,2534500,{"date":1891,"open":1800,"high":1892,"low":1893,"close":1894,"change":1714,"percent_change":316,"volume":1895,"transactions":9,"vwap":1894},"2025-12-10",83.604,82.768,83.424,1344000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":726,"volume":1903,"transactions":9,"vwap":1901},"2025-12-09",83.216,83.49,83.010002,83.362,0.002,1165000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-08",83.654,83.84,83,83.36,-0.172,-0.21,1484500,{"date":1914,"open":1915,"high":1916,"low":1140,"close":1917,"change":1918,"percent_change":953,"volume":1919,"transactions":9,"vwap":1917},"2025-12-05",83.402,83.826,83.532,0.376,799500,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1794,"change":1924,"percent_change":201,"volume":1925,"transactions":9,"vwap":1794},"2025-12-04",83.446,82.676,0.1,984000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-03",82.77,83.258,82.52,83.056,-0.018,-0.02,1235500,{"date":1936,"open":1908,"high":1937,"low":1928,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-02",83.568,83.073997,0.44,0.53,1391000,{"date":1943,"open":1944,"high":1743,"low":1945,"close":1946,"change":1947,"percent_change":983,"volume":1948,"transactions":9,"vwap":1946},"2025-12-01",82.212,82.015999,82.634,-0.228,1465000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":952,"volume":1956,"transactions":9,"vwap":1954},"2025-11-28",82.706,82.876,82.532,82.862,0.318,666000,{"date":1958,"open":1646,"high":1959,"low":1960,"close":1961,"change":998,"percent_change":1017,"volume":1962,"transactions":9,"vwap":1961},"2025-11-26",82.786,82.099998,82.544,1387500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1745,"volume":1970,"transactions":9,"vwap":1968},"2025-11-25",81.23,82.128,80.412,81.974,0.492,2017000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-24",80.128,81.626,80.059998,81.482,2.04,2.57,1896500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1330,"percent_change":1745,"volume":1986,"transactions":9,"vwap":1985},"2025-11-21",79.252,80.376,78.286,79.442,2304500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-20",82.276,82.658,78.84,78.966,-1.59,-1.97,2861500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":467,"percent_change":582,"volume":2002,"transactions":9,"vwap":2001},"2025-11-19",80.108,81.392,79.928,80.556,1741000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":652,"volume":2010,"transactions":9,"vwap":2008},"2025-11-18",80.494,80.836,79.31,79.936,-1.096,2543500,{"date":2012,"open":1622,"high":2013,"low":2014,"close":1679,"change":2015,"percent_change":809,"volume":2016,"transactions":9,"vwap":1679},"2025-11-17",82.132,80.506,-0.68,1250500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-14",80.378,82.28,80.082001,81.712,0.138,0.17,1779500,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1872,"change":2031,"percent_change":1616,"volume":2032,"transactions":9,"vwap":1872},"2025-11-13",82.79,82.804,81.264,-1.72,2219500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":427,"volume":2040,"transactions":9,"vwap":2038},"2025-11-12",83.842,83.87,82.782,83.294,-0.184,1505000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1706,"volume":2048,"transactions":9,"vwap":2046},"2025-11-11",83.198,83.572,82.82,83.478,-0.104,983500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-10",82.842,83.732,82.764,83.582,2.002,2.45,1579500,{"date":2059,"open":1704,"high":1974,"low":2060,"close":2061,"change":1574,"percent_change":370,"volume":2062,"transactions":9,"vwap":2061},"2025-11-07",80.17,81.58,2048500,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":1404,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-06",83.202,81.678,81.924,-1.65,1718500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":200,"percent_change":967,"volume":2076,"transactions":9,"vwap":2075},"2025-11-05",83.057999,83.894,82.8,83.296,2208000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1405,"volume":2084,"transactions":9,"vwap":2082},"2025-11-04",83.406,83.972,83.026001,83.186,-1.486,1660500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":120,"volume":2092,"transactions":9,"vwap":2090},"2025-11-03",84.89,84.99,84.36,84.672,0.528,1739000,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":1541,"percent_change":254,"volume":2098,"transactions":9,"vwap":2097},"2025-10-31",85.029999,83.864,84.144,1699500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1372,"volume":2106,"transactions":9,"vwap":2104},"2025-10-30",84.684,84.746,83.888,83.908,-1.27,1607500,{"date":2108,"open":2109,"high":927,"low":2110,"close":2111,"change":2112,"percent_change":467,"volume":2113,"transactions":9,"vwap":2111},"2025-10-29",85.196,84.456,85.178,0.526,2247000,{"date":2115,"open":2110,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":161,"volume":2120,"transactions":9,"vwap":2118},"2025-10-28",84.96,84.124,84.652,0.738,2412500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-27",83.408,83.958,83.292,83.914,1.522,1.85,1476500,{"date":2131,"open":2132,"high":2133,"low":1862,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-24",82.148,82.596,82.392,0.866,1.06,1078000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":37,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-23",80.914,81.664,80.838,81.526,0.82,2462500,{"date":2147,"open":2143,"high":2148,"low":2149,"close":2150,"change":1805,"percent_change":478,"volume":2151,"transactions":9,"vwap":2150},"2025-10-22",81.618,80.156,80.866,1178500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":664,"volume":2159,"transactions":9,"vwap":2157},"2025-10-21",81.472,81.55,81.212,81.406,-0.088,940500,{"date":2161,"open":2140,"high":2162,"low":2140,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-20",81.642,81.494,0.962,1.19,907500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1665,"volume":2174,"transactions":9,"vwap":2172},"2025-10-17",79.6,80.666,79.484,80.532,0.544,1170000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":437,"volume":2182,"transactions":9,"vwap":2180},"2025-10-16",80.656,81,79.414,79.988,-0.322,1304500,{"date":2184,"open":1678,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1533,"volume":2189,"transactions":9,"vwap":2187},"2025-10-15",80.952,79.57,80.31,0.468,1046000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-14",79.694,80.434,78.9,79.842,-0.678,-0.84,1146000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1212,"volume":2206,"transactions":9,"vwap":2204},"2025-10-13",80.326,80.696,79.962,80.52,1.528,1377500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-10",81.762,82.0019989,78.948,78.992,-2.694,-3.3,2657000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":663,"percent_change":664,"volume":2222,"transactions":9,"vwap":2221},"2025-10-09",81.782,81.806,81.288,81.686,1506000,{"date":2224,"open":2225,"high":1713,"low":2225,"close":1713,"change":1452,"percent_change":2136,"volume":2226,"transactions":9,"vwap":1713},"2025-10-08",81.073997,974000,{"date":2228,"open":2155,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1461,"volume":2233,"transactions":9,"vwap":2231},"2025-10-07",81.606,80.71,80.92,-0.522,1127000,{"date":2235,"open":2236,"high":1974,"low":2237,"close":2238,"change":2239,"percent_change":44,"volume":2240,"transactions":9,"vwap":2238},"2025-10-06",81.196,80.958,81.442,0.706,952500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":675,"percent_change":369,"volume":2247,"transactions":9,"vwap":2246},"2025-10-03",81.094002,81.21,80.438,80.736,1188000,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":506,"percent_change":2024,"volume":2253,"transactions":9,"vwap":2252},"2025-10-02",81.376,80.704,81.045998,1142500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":784,"volume":2261,"transactions":9,"vwap":2259},"2025-10-01",80.029999,81.038002,79.954,80.906,0.422,1785500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-30",80.066002,80.516,79.786,80.484,0.394,0.49,1522500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":410,"volume":1534,"transactions":9,"vwap":2276},"2025-09-29",80.184,80.572,79.922,80.089996,0.218,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1865,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-26",79.696,79.94,79.256,79.872,0.4,982500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":436,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-25",79.37,79.752,78.87,79.556,-0.45,1002500,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":369,"volume":2300,"transactions":9,"vwap":2298},"2025-09-24",80.472,79.546,79.916,-0.308,1020000,{"date":2302,"open":1669,"high":1669,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-23",80.050003,80.224,-0.924,-1.14,1553000,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":156,"percent_change":715,"volume":2313,"transactions":9,"vwap":2312},"2025-09-22",80.33,81.172,81.148,1092500,{"date":2315,"open":1975,"high":2316,"low":2317,"close":2318,"change":1288,"percent_change":1501,"volume":2319,"transactions":9,"vwap":2318},"2025-09-19",80.502,79.902,80.478,1588500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2269,"volume":2327,"transactions":9,"vwap":2325},"2025-09-18",79.79,80.052002,79.446,79.62,0.392,1409500,{"date":2329,"open":1582,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":388,"volume":2334,"transactions":9,"vwap":2332},"2025-09-17",79.518,78.5,79.228,-0.354,1583000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1796,"volume":2342,"transactions":9,"vwap":2340},"2025-09-16",79.808,79.812,79.524,79.582,-0.106,1412000,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":1063,"transactions":9,"vwap":2346},"2025-09-15",79.25,79.688,0.746,0.94,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":466,"volume":2356,"transactions":9,"vwap":2354},"2025-09-12",78.676,79.075996,78.498,78.942,0.432,949500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2269,"volume":2189,"transactions":9,"vwap":2362},"2025-09-11",78.504,78.624,78.184,78.51,0.382,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":801,"volume":2370,"transactions":9,"vwap":2368},"2025-09-10",78.692,77.88,78.128,0.006,1390000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-09",78.038002,78.154,77.636,78.122,0.206,0.26,1031500,{"date":2381,"open":2382,"high":1488,"low":2382,"close":2383,"change":2384,"percent_change":156,"volume":2385,"transactions":9,"vwap":2383},"2025-09-08",77.768,77.916,0.522,912000,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":674,"volume":2392,"transactions":9,"vwap":2390},"2025-09-05",78.246,76.896,77.394,-0.204,1342000,{"date":2394,"open":2395,"high":2375,"low":1368,"close":2396,"change":2397,"percent_change":161,"volume":2398,"transactions":9,"vwap":2396},"2025-09-04",77.022003,77.598,0.674,792500,{"date":2400,"open":2401,"high":1474,"low":2402,"close":2403,"change":1583,"percent_change":1501,"volume":2404,"transactions":9,"vwap":2403},"2025-09-03",76.75,76.454,76.924,3033500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":826,"volume":2412,"transactions":9,"vwap":2410},"2025-09-02",75.558,76.166,75.258,76.102,-0.69,1340500,{"date":2414,"open":1250,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-08-29",77.5,76.566,76.792,-0.936,-1.2,1496000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":100,"volume":2428,"transactions":9,"vwap":2426},"2025-08-28",77.37,77.898,77.096001,77.728,0.436,1669500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2023,"percent_change":51,"volume":2435,"transactions":9,"vwap":2434},"2025-08-27",77.132,77.402,76.876,77.292,1393000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-26",76.678,77.18,76.504,77.154,0.47,0.61,904000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1114,"volume":2452,"transactions":9,"vwap":2450},"2025-08-25",76.64,77.114,76.434,76.684,-0.118,937500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-22",75.722,77.054001,75.526,76.802,1.162,1.54,2064000,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":436,"volume":2469,"transactions":9,"vwap":2467},"2025-08-21",75.732,76.015999,75.318,75.64,-0.274,5026000,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":1460,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-20",76.328,74.972,75.914,-0.65,1580000,{"date":2478,"open":1401,"high":1401,"low":2479,"close":2480,"change":2481,"percent_change":1880,"volume":2482,"transactions":9,"vwap":2480},"2025-08-19",76.266,76.412,-1.168,1936500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":455,"volume":2490,"transactions":9,"vwap":2488},"2025-08-18",77.512,77.676,77.28,77.58,-0.048,1599500,{"date":2492,"open":2493,"high":2493,"low":2494,"close":1531,"change":2468,"percent_change":599,"volume":2495,"transactions":9,"vwap":1531},"2025-08-15",78.024002,77.386,1028500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":410,"volume":2503,"transactions":9,"vwap":2501},"2025-08-14",77.52,78.085999,77.472,77.902,0.208,1372000,{"date":2505,"open":2506,"high":2507,"low":2498,"close":1442,"change":801,"percent_change":801,"volume":2508,"transactions":9,"vwap":1442},"2025-08-13",78.071999,78.178,1660000,{"date":2510,"open":1245,"high":2511,"low":2512,"close":2513,"change":582,"percent_change":762,"volume":2514,"transactions":9,"vwap":2513},"2025-08-12",77.74,76.752,77.684,2101000,{"date":2516,"open":2395,"high":2517,"low":2518,"close":2519,"change":1422,"percent_change":572,"volume":2520,"transactions":9,"vwap":2519},"2025-08-11",77.482,76.722,76.904,1356000,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":1688,"percent_change":2348,"volume":2526,"transactions":9,"vwap":2525},"2025-08-08",76.53,77.14,77.043999,1004500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2472,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2472},"2025-08-07",76.712,76.948,75.7,-0.03,-0.04,2129000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":1426,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1426},"2025-08-06",75.354,76.364,75.226,1.146,1.52,1150000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2197,"volume":2550,"transactions":9,"vwap":2548},"2025-08-05",75.898,76.0080032,75.164,75.212,-0.636,1526000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2554,"change":2556,"percent_change":2557,"volume":1381,"transactions":9,"vwap":2554},"2025-08-04",75.15,75.848,75.059998,1.48,1.99,{"date":2559,"open":2560,"high":2561,"low":2562,"close":1278,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1278},"2025-08-01",75.14,75.252,74.085999,-1.742,-2.29,3108000,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-31",77.486,75.96,76.11,0.016,0.02,2872000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-07-30",76.036003,76.264,75.556,76.094002,0.276,0.36,1555500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1805,"volume":2590,"transactions":9,"vwap":2588},"2025-07-29",76.492,76.634,75.786,75.818,-0.414,1228000,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2412,"transactions":9,"vwap":2596},"2025-07-28",76.085999,76.288,75.994,76.232,0.328,0.43,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":14,"percent_change":2284,"volume":2605,"transactions":9,"vwap":2604},"2025-07-25",75.686,76.080002,75.61,75.904,1197500,{"date":2607,"open":2608,"high":2609,"low":2466,"close":2610,"change":255,"percent_change":2284,"volume":2611,"transactions":9,"vwap":2610},"2025-07-24",75.552,75.754,75.598,1298500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2615,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2615},"2025-07-23",75.010002,75.298,74.676,0.556,0.74,1308500,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":478,"volume":2626,"transactions":9,"vwap":2624},"2025-07-22",75.314,74.344,74.742,-0.494,1349500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":1347,"change":1865,"percent_change":1127,"volume":2632,"transactions":9,"vwap":1347},"2025-07-21",75.022003,75.518,74.982,1426000,{"date":2634,"open":2561,"high":2561,"low":2635,"close":2636,"change":2637,"percent_change":2532,"volume":2638,"transactions":9,"vwap":2636},"2025-07-18",74.67,74.92,-0.026,1429000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":1745,"volume":1018,"transactions":9,"vwap":2644},"2025-07-17",74.576,75.043999,74.458,74.946,0.444,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":166,"percent_change":410,"volume":2652,"transactions":9,"vwap":2651},"2025-07-16",74.47,74.556,73.772,74.502,2209000,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2657,"change":2378,"percent_change":115,"volume":2658,"transactions":9,"vwap":2657},"2025-07-15",74.662,74.758,74.302,901000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":410,"volume":2666,"transactions":9,"vwap":2664},"2025-07-14",73.844,74.192,73.522,74.042,0.202,1113500,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1706,"percent_change":571,"volume":2673,"transactions":9,"vwap":2672},"2025-07-11",73.65,74.056,73.564,73.84,1109000,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2572,"volume":2680,"transactions":9,"vwap":2678},"2025-07-10",74.059998,73.486,73.96,0.012,1232000,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2686,"percent_change":23,"volume":2687,"transactions":9,"vwap":2685},"2025-07-09",73.526,74.089996,73.948,0.712,1491500,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2692,"change":1421,"percent_change":1114,"volume":2693,"transactions":9,"vwap":2692},"2025-07-08",73.48,73.052002,73.236,1322000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":561,"volume":2701,"transactions":9,"vwap":2699},"2025-07-07",73.428,73.572,72.926,73.348,-0.464,1956000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":1089,"volume":2709,"transactions":9,"vwap":2707},"2025-07-03",73.352,73.912,73.35,73.812,0.784,913500,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2713,"change":2715,"percent_change":582,"volume":2716,"transactions":9,"vwap":2713},"2025-07-02",72.41,73.028,72.392,0.566,1619500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-01",72.944,73.089996,72.158,72.462,-0.772,-1.05,2159500,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":1939,"volume":2733,"transactions":9,"vwap":2731},"2025-06-30",73.186,73.42,72.828,73.234,0.324,1707500,{"date":2735,"open":2736,"high":2737,"low":1309,"close":2738,"change":2739,"percent_change":100,"volume":2740,"transactions":9,"vwap":2738},"2025-06-27",72.708,73.066002,72.91,0.408,1490500,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":1516,"volume":1230,"transactions":9,"vwap":2746},"2025-06-26",72.164,72.602,71.894,72.502,0.608,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2745,"change":2732,"percent_change":953,"volume":2753,"transactions":9,"vwap":2745},"2025-06-25",71.898,72.124,71.704,1955000,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":1492,"volume":2550,"transactions":9,"vwap":2759},"2025-06-24",71.298,71.674,71.15,71.57,1.012,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1850,"volume":2768,"transactions":9,"vwap":2766},"2025-06-23",69.758,70.6,69.378,70.558,0.924,2473500,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1551,"volume":2776,"transactions":9,"vwap":2774},"2025-06-20",70.476,70.538,69.44,69.634,-0.388,2108000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":984,"volume":2784,"transactions":9,"vwap":2782},"2025-06-18",70.346,70.668,69.874,70.022003,-0.212,3138000,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":265,"volume":2792,"transactions":9,"vwap":2790},"2025-06-17",70.488,70.706,70.089996,70.234,-0.572,1533000,{"date":2794,"open":2795,"high":2796,"low":2795,"close":2797,"change":1388,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-06-16",70.324,71.042,70.806,1.3,1171000,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":886,"volume":2807,"transactions":9,"vwap":2805},"2025-06-13",70.068001,70.514,69.682,69.894,-0.984,1943000,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":254,"volume":2815,"transactions":9,"vwap":2813},"2025-06-12",70.518,70.988,70.402,70.878,0.196,957000,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":1363,"volume":2823,"transactions":9,"vwap":2821},"2025-06-11",71.099998,71.314,70.45,70.682,-0.264,1710500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2427,"percent_change":467,"volume":2830,"transactions":9,"vwap":2829},"2025-06-10",70.532,70.98,70.192,70.946,1007500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":317,"percent_change":200,"volume":2837,"transactions":9,"vwap":2836},"2025-06-09",70.5,70.676,70.28,70.51,1101500,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2347,"percent_change":1089,"volume":2844,"transactions":9,"vwap":2843},"2025-06-06",70.446,70.672,70.18,70.43,1090000,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2791,"percent_change":265,"volume":2851,"transactions":9,"vwap":2850},"2025-06-05",70.464,70.83,69.424,69.684,2059500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2665,"percent_change":1470,"volume":2858,"transactions":9,"vwap":2857},"2025-06-04",70.188,70.4,69.95,70.256,1513500,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":110,"volume":2866,"transactions":9,"vwap":2864},"2025-06-03",69.64,70.228,69.52,70.054001,0.504,1483000,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":630,"volume":2874,"transactions":9,"vwap":2872},"2025-06-02",68.772,69.562,68.658,69.55,0.654,1443000,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":685,"volume":2882,"transactions":9,"vwap":2880},"2025-05-30",68.956,69.2,68.066002,68.896,-0.174,1499500,{"date":2884,"open":2885,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":1542,"volume":2889,"transactions":9,"vwap":2887},"2025-05-29",69.978,68.788,69.07,0.212,1778000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":370,"volume":2897,"transactions":9,"vwap":2895},"2025-05-28",69.27,69.48,68.8,68.858,-0.288,1404500,{"date":2899,"open":2900,"high":2878,"low":2901,"close":2902,"change":2903,"percent_change":610,"volume":2904,"transactions":9,"vwap":2902},"2025-05-27",68.396,68.314,69.146,1.662,1497000,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-23",67.089996,67.866,67.066002,67.484,-0.734,-1.08,1285000,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":554,"percent_change":487,"volume":2920,"transactions":9,"vwap":2919},"2025-05-22",68.040001,68.682,67.966,68.218,1022000,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-21",68.516,69.328,67.718,67.988,-1.078,-1.56,3155000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2292,"volume":2937,"transactions":9,"vwap":2935},"2025-05-20",69.050003,69.158,68.584,69.066002,-0.314,1318000,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-05-19",68.332,69.43,68.222,69.38,0.04,0.06,2359500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2950,"change":2952,"percent_change":952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-16",69.324,69.34,68.73,0.266,1051000,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":222,"volume":2961,"transactions":9,"vwap":2959},"2025-05-15",68.766,69.404,68.526,69.073997,-0.034,1904000,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":1120,"volume":2969,"transactions":9,"vwap":2967},"2025-05-14",68.886,69.214,68.722,69.108,0.512,3086000,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":1228,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-05-13",67.714,68.816,67.566,68.596,1.72,2844500,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2981,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2981},"2025-05-12",67.15,67.438,66.482,2.78,4.3,2541000,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":664,"volume":2993,"transactions":9,"vwap":2991},"2025-05-09",64.92,65.178,64.44,64.658,-0.072,1566500,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":2269,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-05-08",64.838,65.346,64.212,64.73,0.76,1694500,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":783,"volume":3009,"transactions":9,"vwap":3007},"2025-05-07",64.029999,64.574,63.362,64.24,0.292,3676500,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-05-06",63.726,64.444,63.61,63.948,-0.602,-0.93,1995500,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":1575,"percent_change":478,"volume":3025,"transactions":9,"vwap":3024},"2025-05-05",64.446,64.996,64.4,64.55,1656500,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-02",64.776,65.28,64.512,64.98,0.882,1.38,2308000,{"date":3036,"open":2990,"high":3037,"low":3038,"close":3039,"change":2760,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-05-01",64.948,64.014,64.098,1.6,2746500,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":2992,"percent_change":664,"volume":3048,"transactions":9,"vwap":3047},"2025-04-30",61.918,63.392,61.396,63.085999,1867000,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":783,"percent_change":105,"volume":3055,"transactions":9,"vwap":3054},"2025-04-29",62.466,63.276,62.416,63.158,1658500,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":571,"volume":3063,"transactions":9,"vwap":3061},"2025-04-28",62.884,63.023998,61.848,62.698,-0.102,1642500,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":2976,"volume":3071,"transactions":9,"vwap":3069},"2025-04-25",61.854,62.872,61.71,62.8,1.064,4229000,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-04-24",60.206,61.826,60.202,61.736,1.858,3.1,1486500,{"date":180,"open":3082,"high":3083,"low":176,"close":3084,"change":3085,"percent_change":975,"volume":3086,"transactions":9,"vwap":3084},60.56,61.112,59.878,-0.682,2598000]