[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMSI":3,"homepage-market-summary":31,"stock-historical-MMSI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MMSI","2026-10-06",{"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},"Merit Medical Systems Inc","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Merit Medical Systems Inc is a medical equipment company that develops and manufactures products for interventional cardiology, radiology, and endoscopy procedures. The firm reports two segments which are Cardiovascular and Endoscopy. The majority of the revenue is earned from the Cardiovascular segment which consists of cardiology and radiology medical device products that assist in diagnosing and treating coronary artery disease, peripheral vascular disease, and other non-vascular diseases and includes embolotherapeutic, cardiac rhythm management, electrophysiology, critical care, and interventional oncology and spine devices.","7,500","South Jordan, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},84.96,87.45,88.9,84.22,87.14,-2.18,-2.5,551544.203933,11874,85.0075,94.75,59.74,748722.46945351,72,8826,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},100.19,718705,262327239.832831,-10.26,"2025-04-24",[185,186,196,207,218,228,236,247,258,268,279,288,297,307,317,327,337,347,357,367,376,387,397,408,419,429,438,448,459,468,477,486,496,507,517,528,539,548,559,570,580,591,600,607,616,625,636,646,657,668,679,690,700,710,719,729,740,748,756,763,771,780,789,797,806,814,822,830,839,848,854,862,870,879,887,894,902,911,919,927,936,944,951,959,967,976,985,994,1002,1011,1019,1027,1036,1044,1052,1060,1068,1075,1083,1091,1098,1106,1113,1122,1128,1135,1141,1147,1153,1161,1170,1176,1184,1192,1200,1208,1216,1224,1232,1238,1246,1252,1259,1267,1272,1280,1288,1294,1299,1306,1312,1320,1326,1334,1342,1348,1353,1362,1368,1374,1381,1389,1396,1402,1408,1415,1424,1430,1436,1443,1451,1460,1469,1476,1485,1494,1502,1510,1517,1525,1533,1540,1548,1557,1564,1570,1578,1586,1593,1600,1606,1613,1619,1627,1633,1641,1650,1657,1664,1671,1677,1686,1694,1700,1707,1716,1725,1732,1738,1746,1752,1758,1764,1770,1776,1781,1788,1796,1802,1808,1814,1822,1828,1834,1840,1847,1854,1860,1867,1873,1880,1886,1894,1898,1906,1913,1918,1924,1930,1936,1942,1949,1953,1960,1965,1974,1979,1985,1992,1999,2006,2012,2018,2027,2034,2039,2046,2053,2060,2068,2074,2080,2086,2092,2097,2103,2109,2116,2124,2130,2137,2143,2149,2156,2162,2168,2176,2182,2189,2197,2206,2212,2217,2222,2230,2234,2240,2246,2251,2257,2264,2271,2277,2283,2292,2299,2306,2311,2317,2325,2332,2341,2349,2353,2360,2368,2374,2380,2386,2392,2399,2405,2412,2418,2424,2430,2437,2441,2447,2453,2459,2465,2471,2475,2481,2487,2492,2496,2501,2509,2516,2523,2531,2539,2546,2555,2563,2570,2576,2584,2591,2598,2604,2610,2617,2622,2626,2633,2639,2645,2650,2655,2662,2668,2677,2684,2692,2699,2705,2712,2717,2724,2732,2740,2743,2751,2759,2766,2773,2778,2785,2791,2797,2804,2811,2819,2824,2829,2836,2842,2851,2858,2865,2871,2876],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",85.4,87.57,84.74,1.77,2.07,699157.85706,10854,87.011,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",86.73,86.855,85.24,85.37,-0.78,-0.91,492413.250053,11049,85.7364,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",86,86.865,85.42,86.15,-0.08,-0.09,701751.221355,8893,86.1884,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",87.87,88.23,86.23,-1.64,-1.87,634201.902444,11614,87.0019,{"date":229,"open":230,"high":231,"low":232,"close":220,"change":133,"percent_change":176,"volume":233,"transactions":234,"vwap":235},"2026-09-29",87.04,88.13,86.33,730959.455199,10385,87.1169,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",87.2,88.09,86.57,87,-0.5,-0.57,551091.354626,10554,87.1444,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",87.25,87.95,86.77,87.5,0.2,0.23,354045.760638,7326,87.5585,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":254,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",87.18,87.56,86.445,87.3,0.26,743289.760058,9182,87.0621,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",86.96,88.14,86.925,87.07,-0.19,-0.22,611243.037578,13074,87.5175,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":191,"percent_change":192,"volume":285,"transactions":286,"vwap":287},"2026-09-22",86.03,87.79,85.47,87.26,682778.442974,12358,87.1496,{"date":289,"open":290,"high":222,"low":291,"close":292,"change":293,"percent_change":83,"volume":294,"transactions":295,"vwap":296},"2026-09-21",85.88,84.99,85.49,0.12,379902.053464,10510,85.494,{"date":298,"open":299,"high":300,"low":301,"close":201,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",85.03,87.33,84.12,-0.2,-0.23,910444.272216,9197,85.3624,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":243,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",86.4,86.4974,85.23,85.57,-0.66,319370.319726,9489,85.6915,{"date":318,"open":292,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",87.68,85.31,86.14,-0.04,-0.05,540642.933877,11369,86.3691,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",86.81,85.655,86.18,-0.84,-0.97,524429.184389,15025,86.1501,{"date":338,"open":339,"high":340,"low":281,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",87.525,87.825,87.02,0.66,0.76,391616.882742,11462,86.8477,{"date":348,"open":349,"high":350,"low":188,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",87.49,88.195,86.36,-0.11,-0.13,444885.653534,11108,86.2927,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":68,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",86.63,87.485,85.19,86.47,-0.83,549945.000376,10023,86.4288,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":274,"percent_change":275,"volume":373,"transactions":374,"vwap":375},"2026-09-09",86.92,87.64,86.42,87.19,475565.94384,12175,87.0691,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",88.47,88.91,86.715,87.38,-2.22,-2.48,1422091.753089,12997,87.4445,{"date":388,"open":319,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",89.69,87.035,89.6,1.03,1.16,599642.734617,11943,89.1671,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",90.81,91.63,88.41,88.57,-1.56,-1.73,606414.494544,15067,88.8072,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",90.42,92.18,90.065,90.13,-0.55,-0.61,810433.701949,10877,90.4968,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",90.92,91.38,90.17,90.68,0.02,678998.748262,11598,90.5717,{"date":430,"open":413,"high":431,"low":413,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",91.3399,90.66,0.17,0.19,407623.658183,9287,90.6116,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":143,"volume":445,"transactions":446,"vwap":447},"2026-08-28",89.96,90.72,89.275,90.49,0.95,341633.919123,10579,90.2986,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",89.58,90.26,88.58,89.54,-1,-1.1,597606.905257,10212,89.4249,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":414,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",91.07,88.95,90.54,-0.6,544308.920572,11161,90.1836,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":123,"volume":474,"transactions":475,"vwap":476},"2026-08-25",90.14,91.9,91.09,0.81,711666.784844,12854,91.1177,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":242,"percent_change":414,"volume":483,"transactions":484,"vwap":485},"2026-08-24",91,91.51,90.0481,90.28,669640.711682,11869,90.4145,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":97,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",90.25,91.04,89.38,90.78,0.56,401800.732648,9647,90.6076,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",90.94,92,89.695,90.27,-1.71,-1.86,774061.618963,18855,90.6254,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",89.98,91.99,91.98,2.72,3.05,693108.60996,14169,91.6176,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",90.65,91.03,89.125,89.26,-0.47,-0.52,817026.383299,15736,89.888,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",90.12,90.435,89.44,89.73,-1.03,-1.13,675291.431551,16724,89.8303,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":264,"percent_change":545,"volume":546,"transactions":547,"vwap":495},"2026-08-14",90.86,90.98,89.99,90.76,0.29,729848.217881,17641,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",92.12,92.26,90.37,90.5,-0.7,-0.77,1063400.90287,20842,90.754,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",90.07,91.73,89.62,91.2,0.09,0.1,868374.324803,15396,90.7613,{"date":571,"open":572,"high":499,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",89.94,89.76,91.11,1.36,1.52,1210179.295633,18875,91.0226,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",89.04,90.59,88.99,89.75,0.71,0.8,1277518.464077,17298,89.9349,{"date":592,"open":239,"high":593,"low":594,"close":582,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",89.265,87.47,1.35,1.54,1146809.842949,16255,88.7227,{"date":601,"open":249,"high":602,"low":371,"close":603,"change":97,"percent_change":39,"volume":604,"transactions":605,"vwap":606},"2026-08-06",88.125,87.69,1208206.971054,20544,87.7002,{"date":608,"open":609,"high":610,"low":611,"close":260,"change":575,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",86.01,87.83,83.59,1.58,1969638.976262,23396,86.9319,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":545,"percent_change":82,"volume":622,"transactions":623,"vwap":624},"2026-08-04",84.43,86.19,83.98,85.82,1301969.738757,19523,85.4155,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",86.13,87.8125,85.1,85.53,0.52,0.61,1603105.038876,22689,86.0375,{"date":637,"open":370,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",87.828,82.77,85.01,1.66,1.99,2200988.810302,30565,85.1031,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",80.5,83.908,78.92,83.35,2.51,3.1,1991043.965995,29071,81.9238,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",77.59,80.9,76.275,80.84,2.55,3.26,1334549.763577,21702,79.9985,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",77.23,78.705,76.56,78.29,2.19,2.88,840349.710336,16170,78.1544,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",75.1,76.8,73.43,76.1,1.78,2.4,1049445.132933,16537,76.2383,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":641,"volume":697,"transactions":698,"vwap":699},"2026-07-24",73.64,74.64,72.89,74.32,1.21,655224.651421,12866,74.1296,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",72.6,73.77,72.28,73.11,0,444783.531608,9354,73.1374,{"date":711,"open":712,"high":713,"low":714,"close":705,"change":715,"percent_change":242,"volume":716,"transactions":717,"vwap":718},"2026-07-22",73.48,73.96,72.61,-0.37,484880.194736,9749,73.0323,{"date":720,"open":721,"high":722,"low":723,"close":712,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",74.13,75.31,73.33,-1.69,-2.25,872718.714336,12354,73.9611,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",73.95,75.7,71.62,75.17,1.18,1.59,737773.9858,11831,75.1395,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":403,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-17",74.52,76.7,73.83,73.99,-2.06,770300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":652,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-16",73.65,75.86,72.42,75.55,3.44,814800,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-15",71.019997,73.040001,2.02,2.84,661700,{"date":764,"open":765,"high":766,"low":767,"close":758,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":758},"2026-07-14",72.45,72.46,70.9,-2.24,-3.06,514500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",73.68,74.82,73.15,73.26,-0.18,-0.25,800700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",71.88,73.49,70.52,73.44,1.98,2.77,769000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":492,"volume":796,"transactions":9,"vwap":794},"2026-07-09",70.95,71.51,70,71.46,0.4,490900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",71.55,72.19,70.97,71.059998,-1.08,-1.5,647400,{"date":807,"open":752,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",72.65,71.2,72.14,0.69,0.97,666600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":97,"volume":821,"transactions":9,"vwap":819},"2026-07-06",71.17,71.93,70.24,71.45,0.36,668800,{"date":823,"open":824,"high":809,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",70.050003,69.55,71.089996,1.64,2.36,638500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",70.31,70.93,69.089996,69.45,0.11,0.16,799100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",70.089996,70.68,68.27,69.34,-0.75,-1.07,491800,{"date":849,"open":850,"high":851,"low":793,"close":841,"change":223,"percent_change":852,"volume":853,"transactions":9,"vwap":841},"2026-06-29",71.3,72.11,-2.29,836700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":123,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-26",71.28,72.8,71,71.73,1.27,3013300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":828,"volume":869,"transactions":9,"vwap":867},"2026-06-25",69.26,71.49,69.22,70.83,1.63,647500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",67.62,69.48,67.46,69.2,1.93,2.87,687500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":393,"volume":886,"transactions":9,"vwap":884},"2026-06-23",67.019997,67.79,66.45,67.27,0.77,825300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":68,"percent_change":846,"volume":893,"transactions":9,"vwap":892},"2026-06-22",66.71,69.019997,66.26,66.5,605900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":786,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-18",65.13,67.53,64.5,67.22,3.03,1182100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",67.099998,69.080002,64.87,65.24,-2.44,-3.61,840900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":89,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-16",67.43,68.26,66.94,67.68,1.11,880300,{"date":920,"open":921,"high":922,"low":923,"close":915,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":915},"2026-06-15",66.62,67.63,66,0.41,0.62,545800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-12",66.9,67.36,66.010002,66.53,-0.36,-0.54,514900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":762,"transactions":9,"vwap":941},"2026-06-11",67.080002,67.54,65.9,66.89,-0.1,-0.15,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":524,"percent_change":555,"volume":950,"transactions":9,"vwap":949},"2026-06-10",67.23,67.97,66.64,66.99,940000,{"date":952,"open":921,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",68.040001,66.31,67.51,1.48,2.24,946300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":686,"volume":966,"transactions":9,"vwap":964},"2026-06-08",64.72,66.43,64.040001,66.029999,1.55,1176400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",63.65,64.53,63.17,64.48,1.44,2.28,710900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",61.89,64.16,61.88,63.040001,2.39,3.94,648300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",60.85,61.68,60.02,60.65,-0.24,-0.39,663400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":224,"volume":1001,"transactions":9,"vwap":999},"2026-06-02",61.84,61.85,60.38,60.89,-1.16,795700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",62.63,62.98,61.23,62.049999,-1.01,-1.6,715200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":803,"volume":1018,"transactions":9,"vwap":1016},"2026-05-29",63.71,64.24,62.86,63.060001,-0.69,880200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":129,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":129},"2026-05-28",62.68,64.19,61.45,1.23,1.97,634100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",64.67,65,62.09,62.52,-2,-3.1,919500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":160,"volume":1043,"transactions":9,"vwap":1041},"2026-05-26",63.92,64.92,63.63,64.52,0.35,713300,{"date":1045,"open":1046,"high":898,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",63.73,63.54,64.17,0.54,0.85,449500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1040,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1040},"2026-05-21",63.97,64.44,63,-0.86,-1.33,444600,{"date":1061,"open":1062,"high":1063,"low":1032,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-20",63.78,64.66,64.49,0.72,1.13,560900,{"date":1069,"open":1070,"high":1064,"low":1071,"close":1072,"change":1073,"percent_change":253,"volume":1074,"transactions":9,"vwap":1072},"2026-05-19",63.29,62.46,63.77,0.13,523600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":974,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-18",61.94,64.14,61.63,63.64,3.72,919400,{"date":1084,"open":1085,"high":971,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-15",62.56,61.28,61.36,-1.2,-1.92,722900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1085,"change":1096,"percent_change":942,"volume":1097,"transactions":9,"vwap":1085},"2026-05-14",62.94,63.32,61.65,-0.06,998500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":686,"volume":1105,"transactions":9,"vwap":1103},"2026-05-13",60.37,63.13,59.99,62.62,1.47,1048100,{"date":1107,"open":1108,"high":1086,"low":27,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-12",60.8,61.15,0.84,1.39,857500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",61.39,61.53,60.23,60.31,-0.96,-1.57,960700,{"date":1123,"open":129,"high":1078,"low":1109,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-08",61.27,-1.06,-1.7,470000,{"date":1129,"open":1130,"high":981,"low":1116,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",61.9,62.33,0.7,1.14,771900,{"date":1136,"open":1137,"high":1138,"low":27,"close":1079,"change":1139,"percent_change":1025,"volume":1140,"transactions":9,"vwap":1079},"2026-05-06",60.44,62.48,1.19,1111600,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1137,"change":1120,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1137},"2026-05-05",61.93,60.25,-2.53,1010500,{"date":1148,"open":1149,"high":1150,"low":1108,"close":1151,"change":706,"percent_change":706,"volume":1152,"transactions":9,"vwap":1151},"2026-05-04",62.16,62.9,62.0099983,1794400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1151,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1151},"2026-05-01",67,68.16,61.31,-6.17,-9.05,2526200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",65.71,68.29,64.57,68.18,3.34,5.15,1234500,{"date":1171,"open":921,"high":921,"low":1062,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-29",64.84,-1.9,-2.85,925700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1017,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-28",68.32,68.65,65.96,66.74,-1.02,736200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":913,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":913},"2026-04-27",68.25,69.32,67.050003,-1.15,-1.68,640200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":322,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",68.52,69.15,66.97,68.58,-0.03,516400,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-23",69.72,68.19,68.61,-1.11,-1.59,563800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1202,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1202},"2026-04-22",68.38,70.21,68.24,1.85,2.73,528500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1089,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-21",69.73,70.2,67.6,67.87,-2.75,472300,{"date":1225,"open":1226,"high":1227,"low":1218,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-20",70.56,71.27,69.79,-1.14,-1.61,455400,{"date":1233,"open":867,"high":1234,"low":1235,"close":833,"change":1236,"percent_change":735,"volume":1237,"transactions":9,"vwap":833},"2026-04-17",71.91,70.33,0.83,472000,{"date":1239,"open":1240,"high":791,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-16",70.44,69.76,70.099998,-0.63,-0.89,486800,{"date":1247,"open":826,"high":850,"low":1248,"close":1249,"change":434,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-15",69.88,70.73,0.27,456300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1198,"percent_change":322,"volume":1258,"transactions":9,"vwap":1257},"2026-04-14",70.6,71.59,70.13,70.54,585700,{"date":1260,"open":1261,"high":767,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-13",68.46,68.34,70.57,2.31,3.38,591900,{"date":1268,"open":1269,"high":1269,"low":1270,"close":914,"change":992,"percent_change":243,"volume":1271,"transactions":9,"vwap":914},"2026-04-10",68.87,67.78,520900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1179,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1179},"2026-04-09",68.56,69.35,67.75,-0.59,-0.85,618600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1214,"volume":1287,"transactions":9,"vwap":1285},"2026-04-08",68.94,70.11,68.78,69.24,1.84,648800,{"date":1289,"open":930,"high":1290,"low":948,"close":1291,"change":1292,"percent_change":464,"volume":1293,"transactions":9,"vwap":1291},"2026-04-07",68.6,67.4,-0.41,583000,{"date":1295,"open":1296,"high":1212,"low":949,"close":1297,"change":836,"percent_change":837,"volume":1298,"transactions":9,"vwap":1297},"2026-04-06",67.33,67.81,550700,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":202,"volume":1305,"transactions":9,"vwap":1303},"2026-04-02",66.51,68.69,67.7,-0.53,580300,{"date":1307,"open":835,"high":1308,"low":1309,"close":1310,"change":554,"percent_change":1182,"volume":1311,"transactions":9,"vwap":1310},"2026-04-01",71.4,68.17,68.23,795000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":545,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-31",69.16,69.4,66.91,68.93,0.42,648900,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":214,"percent_change":353,"volume":1325,"transactions":9,"vwap":1324},"2026-03-30",68.86,67.69,68.64,675800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-27",69.050003,69.5,67.91,68.73,-0.58,735800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":118,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-26",68,69.89,67.83,69.31,1.76,696300,{"date":1343,"open":1344,"high":1345,"low":1155,"close":1346,"change":492,"percent_change":1236,"volume":1347,"transactions":9,"vwap":1346},"2026-03-25",68.43,68.82,68.11,667000,{"date":1349,"open":913,"high":843,"low":1350,"close":1351,"change":1332,"percent_change":1278,"volume":1352,"transactions":9,"vwap":1351},"2026-03-24",66.34,67.55,689900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-23",67.99,68.53,67.010002,68.13,1.42,2.13,1207400,{"date":1363,"open":1164,"high":1164,"low":1364,"close":889,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":889},"2026-03-20",66.49,-1.62,-2.37,1292500,{"date":1369,"open":843,"high":1370,"low":947,"close":1371,"change":1372,"percent_change":565,"volume":1373,"transactions":9,"vwap":1371},"2026-03-19",69.7,68.33,0.06,1034700,{"date":1375,"open":825,"high":1376,"low":1377,"close":843,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":843},"2026-03-18",69.96,68.15,-1.96,-2.79,1086300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":143,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-17",70.16,71.74,68.45,70.23,1.53,1173200,{"date":1390,"open":1391,"high":1392,"low":1328,"close":1393,"change":202,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-16",70.5,70.87,69.17,-1.12,666200,{"date":1397,"open":1398,"high":784,"low":1178,"close":1399,"change":685,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-13",68.7,69.95,2.61,933600,{"date":1403,"open":1315,"high":1249,"low":1404,"close":1309,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1309},"2026-03-12",67.42,-1.91,-2.73,1281500,{"date":1409,"open":825,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":103,"volume":1414,"transactions":9,"vwap":1412},"2026-03-11",70.7,68.44,70.080002,0.37,987800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-10",72.089996,72.76,69.56,69.71,-2.17,-3.02,850200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":782,"change":202,"percent_change":846,"volume":1429,"transactions":9,"vwap":782},"2026-03-09",71.79,72.7,70.67,1189700,{"date":1431,"open":1432,"high":731,"low":1433,"close":1434,"change":363,"percent_change":535,"volume":1435,"transactions":9,"vwap":1434},"2026-03-06",72.81,71.14,72.66,997600,{"date":1437,"open":1438,"high":1439,"low":714,"close":783,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":783},"2026-03-05",73.58,75.040001,-0.67,-0.9,1040700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1017,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-04",74.97,75.44,73.6,74.16,-0.92,665900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-03",75.48,76.31,73.87,74.85,-1.65,-2.16,525900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-02",76.37,77.17,74.58,76.5,-0.68,-0.88,542100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":332,"percent_change":803,"volume":1475,"transactions":9,"vwap":1474},"2026-02-27",77.26,78.65,76.77,77.18,761300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-26",78.28,80.61,76.68,78.019997,-1.21,-1.53,1018900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-25",83.76,84.040001,78.31,79.23,-3.2,-3.88,1249200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":176,"volume":1501,"transactions":9,"vwap":1499},"2026-02-24",81.8,82.81,80.86,82.43,0.82,1051000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":464,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-23",81.67,82.3,80.69,81.61,-0.73,670400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1413,"percent_change":61,"volume":1516,"transactions":9,"vwap":1515},"2026-02-20",81.7,83.56,81.69,82.21,490000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1229,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-19",82.7,82.76,81.19,81.84,-1.37,506100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1111,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-18",81.089996,83,80.78,82.98,1.7,643600,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":214,"volume":1539,"transactions":9,"vwap":1537},"2026-02-17",81.47,82.86,81.59,-0.07,859500,{"date":1541,"open":1542,"high":1543,"low":1490,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-13",79.63,81.91,81.66,2.8,3.55,576000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-12",81.4,82.28,77.62,78.86,-2.43,-2.99,784900,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":535,"volume":1563,"transactions":9,"vwap":1561},"2026-02-11",82.17,79.44,81.29,-0.93,449800,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1111,"percent_change":1569,"volume":1298,"transactions":9,"vwap":1568},"2026-02-10",81.25,82.92,82.22,1.72,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-09",82.11,80.46,80.83,-1.67,-2.02,426200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":877,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-06",80.62,82.66,79.95,82.5,3.6,842200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1542,"change":264,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1542},"2026-02-05",79.99,80.88,79.22,0.33,586400,{"date":1594,"open":1595,"high":1596,"low":1490,"close":1597,"change":1394,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-04",80.6,81.87,79.37,-1.39,582100,{"date":1601,"open":1602,"high":1551,"low":1603,"close":1604,"change":1394,"percent_change":1523,"volume":1605,"transactions":9,"vwap":1604},"2026-02-03",81,79.38,80.49,939900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1507,"change":631,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1507},"2026-02-02",81.15,81.9,80.21,0.64,393700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1527,"change":1050,"percent_change":143,"volume":1618,"transactions":9,"vwap":1527},"2026-01-30",80.58,82.12,80,793200,{"date":1620,"open":1621,"high":1622,"low":1597,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-29",80.37,80.45,80.24,-0.26,-0.32,513000,{"date":1628,"open":1551,"high":1629,"low":1630,"close":648,"change":1173,"percent_change":1631,"volume":1632,"transactions":9,"vwap":648},"2026-01-28",82.36,80.18,-2.31,928800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":113,"volume":1640,"transactions":9,"vwap":1638},"2026-01-27",82.029999,82.47,81.050003,82.4,-0.14,420100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-26",82.010002,83.32,81.93,82.54,0.88,1.08,372200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1544,"change":404,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1544},"2026-01-23",82.97,83.43,80.34,-2.07,594200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1096,"percent_change":1538,"volume":1663,"transactions":9,"vwap":1662},"2026-01-22",83.45,84.62,83.13,83.39,389700,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1659,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1659},"2026-01-21",82,84.010002,1.75,2.14,739500,{"date":1672,"open":1535,"high":1673,"low":1674,"close":1512,"change":415,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1512},"2026-01-20",82.24,81.32,-0.74,526000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-16",79.79,82.48,79.65,82.31,1.96,2.44,885000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":502,"volume":1693,"transactions":9,"vwap":1691},"2026-01-15",81.41,81.78,79.9,80.35,-1.4,1150700,{"date":1695,"open":1674,"high":1629,"low":1696,"close":1697,"change":1698,"percent_change":1236,"volume":1699,"transactions":9,"vwap":1697},"2026-01-14",80.47,81.75,0.67,935700,{"date":1701,"open":1702,"high":1703,"low":1589,"close":1704,"change":1421,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-13",83.81,83.83,81.080002,-2.61,849500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-12",86.52,87.39,82.57,83.25,-3.13,-3.62,1404300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-09",91.61,93.41,84.75,86.38,-6.8,-7.3,1600900,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1387,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-08",91.64,94.3,93.18,1.67,1256300,{"date":1733,"open":1734,"high":26,"low":498,"close":1735,"change":1598,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-07",93.31,91.65,-1.49,701800,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-06",89.31,93.68,93.040001,3.62,4.05,935200,{"date":1747,"open":1748,"high":563,"low":1748,"close":1749,"change":1750,"percent_change":754,"volume":1751,"transactions":9,"vwap":1749},"2026-01-05",85.76,89.42,2.97,547100,{"date":1753,"open":1754,"high":1755,"low":209,"close":1756,"change":724,"percent_change":1089,"volume":1757,"transactions":9,"vwap":1756},"2026-01-02",87.71,88.83,86.45,497000,{"date":1759,"open":1760,"high":1761,"low":282,"close":271,"change":1762,"percent_change":523,"volume":1763,"transactions":9,"vwap":271},"2025-12-31",88.55,88.87,-0.42,343200,{"date":1765,"open":1766,"high":1761,"low":1766,"close":1767,"change":82,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-30",87.75,88.56,0.39,308100,{"date":1771,"open":1772,"high":1773,"low":261,"close":1774,"change":1236,"percent_change":444,"volume":1775,"transactions":9,"vwap":1774},"2025-12-29",87.61,88.97,88.22,434700,{"date":1777,"open":1778,"high":189,"low":1779,"close":1710,"change":706,"percent_change":706,"volume":1780,"transactions":9,"vwap":1710},"2025-12-26",87.21,86.87,156500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1710,"change":991,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1710},"2025-12-24",87.93,87.99,86.97,-0.27,196900,{"date":1789,"open":603,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-23",88.59,86.76,87.63,-0.29,-0.33,605100,{"date":1797,"open":1798,"high":533,"low":1798,"close":1799,"change":90,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-22",87.36,87.92,0.25,413700,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":254,"percent_change":264,"volume":1807,"transactions":9,"vwap":1806},"2025-12-19",86.49,88.29,87.7,1192000,{"date":1809,"open":1810,"high":1811,"low":369,"close":594,"change":108,"percent_change":1812,"volume":1813,"transactions":9,"vwap":594},"2025-12-18",87.52,88.34,0.28,582700,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-17",86.85,88.28,87.23,0.38,0.44,588100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1816,"change":1820,"percent_change":97,"volume":1827,"transactions":9,"vwap":1816},"2025-12-16",87.080002,87.65,86.019997,873600,{"date":1829,"open":329,"high":1830,"low":1831,"close":1832,"change":1793,"percent_change":1794,"volume":1833,"transactions":9,"vwap":1832},"2025-12-15",87.86,85.79,86.41,776900,{"date":1835,"open":1836,"high":369,"low":1837,"close":1838,"change":433,"percent_change":253,"volume":1839,"transactions":9,"vwap":1838},"2025-12-12",86.72,85.87,86.7,592400,{"date":1841,"open":290,"high":1842,"low":1843,"close":1844,"change":917,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-11",86.75,85.66,86.53,1.3,1658200,{"date":1848,"open":1662,"high":1849,"low":1850,"close":211,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":211},"2025-12-10",86.11,83.21,2.03,2.43,458300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1662,"change":1812,"percent_change":82,"volume":1859,"transactions":9,"vwap":1662},"2025-12-09",83.26,84.33,83.019997,344600,{"date":1861,"open":1862,"high":301,"low":1863,"close":1864,"change":1625,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-08",83.48,82.68,83.11,-0.38,377300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1653,"change":313,"percent_change":202,"volume":1872,"transactions":9,"vwap":1653},"2025-12-05",84.57,84.8,82.91,466900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":302,"percent_change":991,"volume":1879,"transactions":9,"vwap":1878},"2025-12-04",84.29,84.92,83.44,84.089996,677100,{"date":1881,"open":1882,"high":1883,"low":1878,"close":1875,"change":942,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1875},"2025-12-03",84.59,85.38,-0.12,522400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1033,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-02",86.39,86.78,83.84,84.39,-2.32,488900,{"date":1895,"open":1804,"high":594,"low":1896,"close":1888,"change":302,"percent_change":303,"volume":1897,"transactions":9,"vwap":1888},"2025-12-01",86.16,721800,{"date":1899,"open":1900,"high":1901,"low":1709,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-28",87.28,88.71,86.59,-0.82,-0.94,204000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":274,"percent_change":275,"volume":1912,"transactions":9,"vwap":1911},"2025-11-26",86.94,88.019997,86.79,87.41,527500,{"date":1914,"open":372,"high":402,"low":372,"close":1915,"change":1916,"percent_change":54,"volume":1917,"transactions":9,"vwap":1915},"2025-11-25",87.6,0.43,690200,{"date":1919,"open":1920,"high":1921,"low":1849,"close":1922,"change":1198,"percent_change":1198,"volume":1923,"transactions":9,"vwap":1922},"2025-11-24",87.13,87.85,87.17,727300,{"date":1925,"open":1926,"high":1927,"low":1926,"close":238,"change":1928,"percent_change":1214,"volume":1929,"transactions":9,"vwap":238},"2025-11-21",84.77,88.84,2.32,766700,{"date":1931,"open":1891,"high":1932,"low":1933,"close":1934,"change":1139,"percent_change":1359,"volume":1935,"transactions":9,"vwap":1934},"2025-11-20",85.55,83.78,84.88,550000,{"date":1937,"open":1667,"high":1938,"low":1519,"close":1939,"change":1940,"percent_change":243,"volume":1941,"transactions":9,"vwap":1939},"2025-11-19",84.34,83.69,-0.48,637600,{"date":1943,"open":1944,"high":1945,"low":1652,"close":1946,"change":1365,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-18",85.85,86.24,84.17,-1.89,908800,{"date":1950,"open":1934,"high":1951,"low":1934,"close":1831,"change":1132,"percent_change":1500,"volume":1952,"transactions":9,"vwap":1831},"2025-11-17",87.42,1183500,{"date":1954,"open":1955,"high":1956,"low":1617,"close":1957,"change":1631,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-14",80.029999,86.5,85.089996,-2.64,1281800,{"date":1961,"open":1766,"high":1790,"low":1962,"close":1963,"change":68,"percent_change":1903,"volume":1964,"transactions":9,"vwap":1963},"2025-11-13",87.31,87.4,476000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-12",88.89,90.16,87.78,88.12,-1.27,-1.42,620500,{"date":1975,"open":1976,"high":572,"low":1976,"close":1977,"change":143,"percent_change":118,"volume":1978,"transactions":9,"vwap":1977},"2025-11-11",88.33,89.39,500900,{"date":1980,"open":1900,"high":378,"low":1981,"close":1976,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1976},"2025-11-10",86.29,0.78,0.89,411600,{"date":1986,"open":1908,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":118,"volume":1991,"transactions":9,"vwap":1989},"2025-11-07",88.85,86.25,87.55,1.04,495400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":464,"percent_change":1017,"volume":1998,"transactions":9,"vwap":1997},"2025-11-06",86.93,87.81,85.29,86.51,581000,{"date":2000,"open":1921,"high":1811,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-05",86.44,87.11,-1.36,-1.54,874900,{"date":2007,"open":284,"high":2008,"low":2009,"close":378,"change":1066,"percent_change":2010,"volume":2011,"transactions":9,"vwap":378},"2025-11-04",88.79,86.9,1.29,878100,{"date":2013,"open":241,"high":2014,"low":2015,"close":2016,"change":302,"percent_change":303,"volume":2017,"transactions":9,"vwap":2016},"2025-11-03",88.64,85.73,87.34,927300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-31",88.86,89.32,83.040001,87.54,4.5,5.42,1447000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2022,"change":2032,"percent_change":1851,"volume":2033,"transactions":9,"vwap":2022},"2025-10-30",81.48,83.2,80.91,1.65,1007900,{"date":2035,"open":1652,"high":1662,"low":2036,"close":2037,"change":1692,"percent_change":724,"volume":2038,"transactions":9,"vwap":2037},"2025-10-29",81.12,81.39,705200,{"date":2040,"open":2041,"high":2022,"low":2042,"close":2043,"change":153,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-28",82.26,81.73,82.79,0.05,442900,{"date":2047,"open":2048,"high":1850,"low":2049,"close":2050,"change":2051,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-27",82.73,81.96,82.75,0.01,375000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1277,"percent_change":173,"volume":2059,"transactions":9,"vwap":2058},"2025-10-24",83.97,84.38,82.18,82.74,546400,{"date":2061,"open":1857,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-23",84.6,82.38,83.33,-1.19,-1.41,355900,{"date":2069,"open":2070,"high":2071,"low":1878,"close":2072,"change":1413,"percent_change":1820,"volume":2073,"transactions":9,"vwap":2072},"2025-10-22",84.65,85.41,84.52,398900,{"date":2075,"open":1662,"high":2076,"low":639,"close":2077,"change":2078,"percent_change":1066,"volume":2079,"transactions":9,"vwap":2077},"2025-10-21",84.2,84.15,0.94,393500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1850,"change":595,"percent_change":2032,"volume":2085,"transactions":9,"vwap":1850},"2025-10-20",82.33,83.68,81.95,344200,{"date":2087,"open":2088,"high":1616,"low":648,"close":2089,"change":2090,"percent_change":1845,"volume":2091,"transactions":9,"vwap":2089},"2025-10-17",80.94,81.86,1.05,369300,{"date":2093,"open":2094,"high":2094,"low":1691,"close":2095,"change":82,"percent_change":1318,"volume":2096,"transactions":9,"vwap":2095},"2025-10-16",81.62,80.81,428400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1696,"change":214,"percent_change":352,"volume":2102,"transactions":9,"vwap":1696},"2025-10-15",80.66,81.85,80.15,536100,{"date":2104,"open":2105,"high":2095,"low":2106,"close":2107,"change":1066,"percent_change":1359,"volume":2108,"transactions":9,"vwap":2107},"2025-10-14",78.51,78.5,80.56,337200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1820,"percent_change":492,"volume":2115,"transactions":9,"vwap":2114},"2025-10-13",79.5,79.85,78.39,79.43,365900,{"date":2117,"open":2118,"high":639,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-10",82.27,78.12,78.99,-3.49,-4.23,810400,{"date":2125,"open":2126,"high":2127,"low":1568,"close":1680,"change":2128,"percent_change":804,"volume":2129,"transactions":9,"vwap":1680},"2025-10-09",83.8,83.99,-1.26,415300,{"date":2131,"open":2132,"high":1487,"low":2133,"close":2134,"change":1990,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-08",83.12,81.74,83.74,1.26,314100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1519,"change":415,"percent_change":1508,"volume":2142,"transactions":9,"vwap":1519},"2025-10-07",83.93,84.37,82.15,418100,{"date":2144,"open":2145,"high":1891,"low":2146,"close":2147,"change":1441,"percent_change":846,"volume":2148,"transactions":9,"vwap":2147},"2025-10-06",83.79,82.63,83.31,547600,{"date":2150,"open":639,"high":2151,"low":2152,"close":2153,"change":1668,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-03",84.84,82.65,84.21,2.12,452200,{"date":2157,"open":2158,"high":2043,"low":2159,"close":2160,"change":1819,"percent_change":138,"volume":2161,"transactions":9,"vwap":2160},"2025-10-02",81.71,81.5,82.46,329200,{"date":2163,"open":1515,"high":1644,"low":2164,"close":2165,"change":1189,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-01",80.050003,82.080002,-1.38,460300,{"date":2169,"open":2170,"high":2171,"low":1622,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-30",80.8,83.38,83.23,2.37,2.93,1091100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1498,"change":342,"percent_change":1500,"volume":2181,"transactions":9,"vwap":1498},"2025-09-29",80.29,80.92,79.13,503500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":83,"percent_change":433,"volume":2188,"transactions":9,"vwap":2187},"2025-09-26",80.07,80.73,79.49,80.2,861500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1422,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-25",82.9,83.029999,79.099998,80.059998,-3.64,1626900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-24",83.41,84.25,82.99,83.080002,-0.64,-0.76,403600,{"date":2207,"open":2208,"high":2209,"low":2064,"close":2210,"change":1073,"percent_change":837,"volume":2211,"transactions":9,"vwap":2210},"2025-09-23",83.54,84.23,83.72,574700,{"date":2213,"open":1513,"high":2214,"low":1519,"close":611,"change":2215,"percent_change":153,"volume":2216,"transactions":9,"vwap":611},"2025-09-22",84.080002,0.03,800500,{"date":2218,"open":2219,"high":2214,"low":2220,"close":1513,"change":934,"percent_change":2203,"volume":2221,"transactions":9,"vwap":1513},"2025-09-19",83.91,83.15,1949800,{"date":2223,"open":2224,"high":19,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-18",83.050003,82.82,84.099998,1.4,1.69,720600,{"date":2231,"open":2050,"high":2064,"low":2232,"close":1519,"change":2051,"percent_change":2051,"volume":2233,"transactions":9,"vwap":1519},"2025-09-17",82.059998,800600,{"date":2235,"open":2236,"high":1513,"low":2237,"close":2238,"change":991,"percent_change":1793,"volume":2239,"transactions":9,"vwap":2238},"2025-09-16",82.72,82.35,82.69,768500,{"date":2241,"open":311,"high":1944,"low":2048,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-15",82.93,-2.6,-3.04,1129700,{"date":2247,"open":389,"high":451,"low":211,"close":630,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":630},"2025-09-12",-4.68,-5.19,700200,{"date":2252,"open":1927,"high":2253,"low":1927,"close":2254,"change":1359,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-11",90.4,90.21,1.6,385400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2008,"change":2262,"percent_change":1713,"volume":2263,"transactions":9,"vwap":2008},"2025-09-10",91.32,91.91,88.38,-2.87,563700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1440,"percent_change":1508,"volume":2270,"transactions":9,"vwap":2269},"2025-09-09",92.010002,92.51,90.82,91.66,401900,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2203,"percent_change":1017,"volume":2276,"transactions":9,"vwap":2275},"2025-09-08",93.23,91.21,92.33,670800,{"date":2278,"open":2279,"high":2280,"low":2266,"close":2281,"change":1500,"percent_change":1983,"volume":2282,"transactions":9,"vwap":2281},"2025-09-05",92.019997,93.27,92.97,580800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-04",90.47,92.55,89.52,92.15,2.06,2.29,824000,{"date":2293,"open":2294,"high":422,"low":2295,"close":2296,"change":1277,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-03",90.19,89.3,90.089996,-0.65,503600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":424,"change":83,"percent_change":2304,"volume":2305,"transactions":9,"vwap":424},"2025-09-02",89.92,90.91,89.91,0.15,452500,{"date":2307,"open":501,"high":2308,"low":2309,"close":463,"change":54,"percent_change":1049,"volume":2310,"transactions":9,"vwap":463},"2025-08-29",91.3,89.83,366300,{"date":2312,"open":2313,"high":421,"low":2314,"close":2315,"change":1675,"percent_change":1903,"volume":2316,"transactions":9,"vwap":2315},"2025-08-28",90.61,88.82,90.050003,507100,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-27",88.76,90.84,90.79,1.73,1.94,608300,{"date":2326,"open":2327,"high":2328,"low":1792,"close":2329,"change":123,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-26",88.050003,89.14,89.059998,1.02,509600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-25",89.07,89.13,88.059998,88.16,-1.29,-1.44,447500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":664,"volume":2348,"transactions":9,"vwap":2346},"2025-08-22",87.22,89.57,86.66,89.45,2.82,438600,{"date":2350,"open":1824,"high":1810,"low":2351,"close":359,"change":1508,"percent_change":332,"volume":2352,"transactions":9,"vwap":359},"2025-08-21",86.54,413000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":1798,"change":2358,"percent_change":108,"volume":2359,"transactions":9,"vwap":1798},"2025-08-20",87.059998,88.35,86.98,0.21,672900,{"date":2361,"open":2362,"high":1778,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-19",86.26,85.8,87.15,0.99,1.15,301800,{"date":2369,"open":2370,"high":1779,"low":2371,"close":1896,"change":2372,"percent_change":343,"volume":2373,"transactions":9,"vwap":1896},"2025-08-18",85.44,85.11,0.65,401100,{"date":2375,"open":1843,"high":2376,"low":2377,"close":2378,"change":545,"percent_change":82,"volume":2379,"transactions":9,"vwap":2378},"2025-08-15",85.98,84.98,85.51,558100,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":1562,"percent_change":803,"volume":2385,"transactions":9,"vwap":2384},"2025-08-14",85.96,84.67,85.22,290500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":212,"change":1111,"percent_change":827,"volume":2391,"transactions":9,"vwap":212},"2025-08-13",85,86.35,84.91,466500,{"date":2393,"open":2394,"high":1996,"low":2395,"close":2396,"change":1065,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-12",84.51,84,84.76,0.86,435100,{"date":2400,"open":2401,"high":2402,"low":1662,"close":1488,"change":2004,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1488},"2025-08-11",85.39,85.67,-1.8,445700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1538,"percent_change":213,"volume":2411,"transactions":9,"vwap":2410},"2025-08-08",85.64,86.059998,85.12,85.58,407400,{"date":2413,"open":2056,"high":2363,"low":2414,"close":2415,"change":2416,"percent_change":652,"volume":2417,"transactions":9,"vwap":2415},"2025-08-07",84.050003,85.65,2.1,493500,{"date":2419,"open":2077,"high":2420,"low":2421,"close":2422,"change":1904,"percent_change":1205,"volume":2423,"transactions":9,"vwap":2422},"2025-08-06",85.16,83.34,83.55,628200,{"date":2425,"open":2426,"high":283,"low":2140,"close":2427,"change":1244,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-05",85.32,84.49,-1.04,367500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":1883,"change":2435,"percent_change":586,"volume":2436,"transactions":9,"vwap":1883},"2025-08-04",84.86,85.45,84.36,0.6,485200,{"date":2438,"open":1933,"high":2410,"low":1933,"close":2439,"change":213,"percent_change":214,"volume":2440,"transactions":9,"vwap":2439},"2025-08-01",84.78,699300,{"date":2442,"open":1720,"high":2443,"low":2444,"close":2432,"change":2445,"percent_change":2290,"volume":2446,"transactions":9,"vwap":2432},"2025-07-31",86.31,81.040001,1.9,1767900,{"date":2448,"open":2449,"high":2450,"low":2141,"close":2451,"change":565,"percent_change":836,"volume":2452,"transactions":9,"vwap":2451},"2025-07-30",82.8,83.77,82.96,1098300,{"date":2454,"open":16,"high":2388,"low":2455,"close":2456,"change":1206,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-29",82.83,82.87,-1.88,759100,{"date":2460,"open":2461,"high":2415,"low":2462,"close":2463,"change":303,"percent_change":1786,"volume":2464,"transactions":9,"vwap":2463},"2025-07-28",84.81,84.27,84.46,731800,{"date":2466,"open":2467,"high":2468,"low":2083,"close":2469,"change":128,"percent_change":492,"volume":2470,"transactions":9,"vwap":2469},"2025-07-25",84.7,84.89,84.69,538000,{"date":2472,"open":361,"high":2382,"low":1946,"close":19,"change":332,"percent_change":2473,"volume":2474,"transactions":9,"vwap":19},"2025-07-24",-0.99,403400,{"date":2476,"open":2477,"high":2478,"low":2083,"close":2477,"change":2479,"percent_change":1132,"volume":2480,"transactions":9,"vwap":2477},"2025-07-23",85.059998,85.5,0.59,634700,{"date":2482,"open":2483,"high":2426,"low":1933,"close":2484,"change":47,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-07-22",84.24,84.47,0.57,660500,{"date":2488,"open":2224,"high":2140,"low":2489,"close":2127,"change":812,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2127},"2025-07-21",82.85,1.17,985200,{"date":2493,"open":2426,"high":2071,"low":2456,"close":1858,"change":2494,"percent_change":2403,"volume":2495,"transactions":9,"vwap":1858},"2025-07-18",-1.52,532400,{"date":2497,"open":2498,"high":2382,"low":2414,"close":2499,"change":2479,"percent_change":1132,"volume":2500,"transactions":9,"vwap":2499},"2025-07-17",84.059998,84.54,1158100,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-07-16",93.78,83.73,83.95,-9.65,-10.31,3081900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2304,"percent_change":837,"volume":2515,"transactions":9,"vwap":2514},"2025-07-15",93.8,94.28,92.68,93.6,644500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":322,"percent_change":322,"volume":2522,"transactions":9,"vwap":2521},"2025-07-14",93.32,94.11,92.84,93.45,406400,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1190,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-07-11",94.5,94.62,93.099998,93.49,-1.77,448500,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":332,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-07-10",95.68,96.74,95.12,95.17,-0.87,352500,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1698,"percent_change":1132,"volume":2545,"transactions":9,"vwap":2544},"2025-07-09",95.23,96.12,94.38,96.010002,448200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-07-08",93.75,96.42,92.050003,95.34,4.22,4.63,1005000,{"date":2556,"open":2527,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-07-07",94.32,91.019997,91.12,-2.46,-2.63,478700,{"date":2564,"open":2511,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-03",94.18,92.83,93.58,0.07,152000,{"date":2571,"open":1741,"high":2572,"low":2573,"close":2574,"change":523,"percent_change":242,"volume":2575,"transactions":9,"vwap":2574},"2025-07-02",93.93,92.96,93.51,336900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":103,"volume":2583,"transactions":9,"vwap":2581},"2025-07-01",93.010002,95.089996,92.27,93.98,0.5,597700,{"date":2585,"open":2565,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-30",94.4,92.85,93.48,-0.02,800400,{"date":2592,"open":2281,"high":2593,"low":2594,"close":2595,"change":1132,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-27",93.82,92.53,93.5,0.75,1254100,{"date":2599,"open":2600,"high":1742,"low":2601,"close":2602,"change":2304,"percent_change":837,"volume":2603,"transactions":9,"vwap":2602},"2025-06-26",92.65,91.8,92.8,462100,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2600,"change":415,"percent_change":2297,"volume":2609,"transactions":9,"vwap":2600},"2025-06-25",93.22,93.64,92.61,525200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2078,"percent_change":2330,"volume":2616,"transactions":9,"vwap":2615},"2025-06-24",93,93.36,91.44,93.26,580400,{"date":2618,"open":2260,"high":2619,"low":2559,"close":2620,"change":82,"percent_change":1413,"volume":2621,"transactions":9,"vwap":2620},"2025-06-23",92.67,92.32,537300,{"date":2623,"open":2548,"high":2624,"low":2601,"close":511,"change":333,"percent_change":2428,"volume":2625,"transactions":9,"vwap":511},"2025-06-20",93.76,960800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2044,"percent_change":2044,"volume":2632,"transactions":9,"vwap":2631},"2025-06-18",92.63,94.23,92.4,92.95,336000,{"date":2634,"open":2578,"high":2635,"low":2636,"close":2637,"change":2537,"percent_change":1562,"volume":2638,"transactions":9,"vwap":2637},"2025-06-17",94.42,92.58,92.9,500400,{"date":2640,"open":2641,"high":2642,"low":2631,"close":2643,"change":587,"percent_change":2397,"volume":2644,"transactions":9,"vwap":2643},"2025-06-16",93.35,94.21,93.77,488000,{"date":2646,"open":2608,"high":2647,"low":2648,"close":2281,"change":415,"percent_change":2297,"volume":2649,"transactions":9,"vwap":2281},"2025-06-13",94.16,92.31,619400,{"date":2651,"open":2652,"high":2629,"low":2653,"close":2567,"change":1903,"percent_change":2537,"volume":2654,"transactions":9,"vwap":2567},"2025-06-12",93.94,92.59,496000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2586,"change":555,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2586},"2025-06-11",95.22,95.87,94.029999,-0.81,442800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2536,"change":1591,"percent_change":1042,"volume":2667,"transactions":9,"vwap":2536},"2025-06-10",95.07,95.82,94.6,713500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-06-09",95.32,95.69,94.35,94.84,-0.44,-0.46,367300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2568,"percent_change":2568,"volume":2683,"transactions":9,"vwap":2682},"2025-06-06",96,96.26,94.39,95.28,488500,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":444,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-05",94.65,95.67,93.83,95.21,1.01,386400,{"date":2693,"open":2694,"high":2666,"low":2695,"close":2696,"change":2697,"percent_change":933,"volume":2698,"transactions":9,"vwap":2696},"2025-06-04",94.2,93.67,94.26,-0.34,387000,{"date":2700,"open":2701,"high":2702,"low":2612,"close":2666,"change":2703,"percent_change":392,"volume":2704,"transactions":9,"vwap":2666},"2025-06-03",93.38,94.69,0.96,460200,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2607,"change":1598,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2607},"2025-06-02",94.51,95.38,91.74,-1.46,482800,{"date":2713,"open":1728,"high":2682,"low":2714,"close":2715,"change":2358,"percent_change":90,"volume":2716,"transactions":9,"vwap":2715},"2025-05-30",93.87,95.029999,539000,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1768,"percent_change":924,"volume":2723,"transactions":9,"vwap":2722},"2025-05-29",94.86,94.9,93.96,94.82,347000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1655,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-05-28",96.019997,96.53,94.13,94.43,-2.15,617600,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2490,"volume":2739,"transactions":9,"vwap":2737},"2025-05-27",95.8,97.18,95.6,96.5,1.12,376500,{"date":2741,"open":2742,"high":2736,"low":2742,"close":2708,"change":1250,"percent_change":1812,"volume":2270,"transactions":9,"vwap":2708},"2025-05-23",93.86,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2166,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-05-22",95.88,96.050003,94.31,95.11,-1.43,542600,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1892,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-21",98.07,100.050003,96.31,96.49,-2.35,440200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":586,"percent_change":1065,"volume":2765,"transactions":9,"vwap":2764},"2025-05-20",98.3,98.93,97.69,98.81,926700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1508,"percent_change":1675,"volume":2772,"transactions":9,"vwap":2771},"2025-05-19",97.7,99.25,97.23,98.099998,364000,{"date":2774,"open":2775,"high":2762,"low":2775,"close":2776,"change":2135,"percent_change":2010,"volume":2777,"transactions":9,"vwap":2776},"2025-05-16",97.36,98.83,723600,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":492,"percent_change":39,"volume":2784,"transactions":9,"vwap":2783},"2025-05-15",96.76,98.25,96.15,97.57,440800,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2787,"change":464,"percent_change":415,"volume":2790,"transactions":9,"vwap":2787},"2025-05-14",97.010002,97.58,96.57,699100,{"date":2792,"open":2793,"high":2793,"low":2794,"close":2795,"change":1394,"percent_change":535,"volume":2796,"transactions":9,"vwap":2795},"2025-05-13",99.49,97.25,97.61,400500,{"date":2798,"open":2799,"high":179,"low":2800,"close":2801,"change":2802,"percent_change":900,"volume":2803,"transactions":9,"vwap":2801},"2025-05-12",99.21,98.050003,98.73,2.9,963200,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1624,"percent_change":1786,"volume":2810,"transactions":9,"vwap":2809},"2025-05-09",96.21,96.64,95.2,95.83,694500,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":786,"volume":2818,"transactions":9,"vwap":2816},"2025-05-08",94.58,97.33,94.47,96.089996,1.87,1297100,{"date":2820,"open":2518,"high":2821,"low":2518,"close":2822,"change":595,"percent_change":2823,"volume":2250,"transactions":9,"vwap":2822},"2025-05-07",95.66,94.22,1.45,{"date":2825,"open":2281,"high":2826,"low":499,"close":2827,"change":803,"percent_change":1189,"volume":2828,"transactions":9,"vwap":2827},"2025-05-06",93.79,92.87,647100,{"date":2830,"open":2831,"high":2832,"low":2572,"close":2833,"change":502,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-05-05",95.47,95.57,93.95,-1.79,447800,{"date":2837,"open":2594,"high":2838,"low":2594,"close":2821,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2821},"2025-05-02",96.07,2.46,2.64,656500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-05-01",94.45,94.79,93.12,93.2,-1.25,-1.32,577100,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2844,"change":2856,"percent_change":1794,"volume":2857,"transactions":9,"vwap":2844},"2025-04-30",94.050003,94.98,92.92,-0.31,596100,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1466,"percent_change":173,"volume":2864,"transactions":9,"vwap":2863},"2025-04-29",95.51,96.35,93.97,94.76,884000,{"date":2866,"open":2867,"high":2868,"low":1719,"close":2869,"change":1236,"percent_change":1647,"volume":2870,"transactions":9,"vwap":2869},"2025-04-28",94.87,95.72,95.44,911600,{"date":2872,"open":479,"high":2873,"low":479,"close":2874,"change":1096,"percent_change":1096,"volume":2875,"transactions":9,"vwap":2874},"2025-04-25",98.26,94.61,1278100,{"date":183,"open":2647,"high":2877,"low":2878,"close":2879,"change":97,"percent_change":1049,"volume":2880,"transactions":9,"vwap":2879},95.59,93.65,94.67,1368400]