[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTAP":3,"homepage-market-summary":36,"stock-historical-NTAP":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"NTAP","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},"NetApp, Inc","Nasdaq",null,"COMPUTER STORAGE DEVICES","NetApp Inc is storage hardware provider into a software-driven, cloud-centric data infrastructure company. Its flagship ONTAP data management software, together with a comprehensive portfolio of all-flash, hybrid-flash, and cloud-native solutions, forms the backbone of digital transformation for thousands of enterprises world'wide. Its operations are organized into two segments Hybrid Cloud and Public Cloud. It generates majority of revenue from Hybrid Cloud offers a unified data storage portfolio of storage management and infrastructure solutions that helps customers modernize their data centers. Hybrid Cloud includes software, hardware, and related support, along with professional and other services. It generates majority of revenue from United States followed by International market.","11,700","San Jose, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.9105,2.08,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},228.45,224.8,230.49,223.95,223.77,4.68,2.09,2823344.137918,43907,228.6705,231.895,93.69,2509316.564672339,97.5,7767,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.47,63.75,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.46,49.73,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.04,111.65,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":167,"name":168,"price":169,"change":143,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":171,"name":172,"price":173,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":31,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":21,"start_date":188,"end_date":5},85.12,2351852,858426057.732757,159.1,"2025-04-24",[190,191,201,211,222,232,243,254,265,275,286,297,308,318,329,340,351,362,372,383,393,404,415,426,437,448,459,470,480,490,501,512,522,533,543,553,564,574,584,595,606,616,626,636,647,658,669,680,690,700,711,722,732,741,751,762,772,780,789,798,807,816,824,833,842,851,859,868,876,885,894,903,911,920,929,938,947,956,965,973,982,989,998,1006,1015,1024,1032,1040,1047,1055,1064,1073,1082,1091,1100,1108,1117,1125,1134,1142,1147,1155,1164,1171,1179,1188,1196,1205,1211,1219,1227,1234,1243,1250,1258,1266,1275,1284,1292,1300,1309,1316,1323,1332,1341,1350,1358,1366,1375,1383,1390,1397,1406,1415,1424,1432,1441,1449,1458,1466,1473,1481,1489,1498,1507,1515,1522,1529,1537,1545,1554,1562,1569,1576,1584,1592,1600,1608,1614,1622,1629,1638,1646,1655,1662,1670,1677,1685,1693,1700,1708,1717,1724,1732,1738,1746,1754,1761,1769,1776,1784,1792,1800,1808,1814,1822,1829,1837,1843,1851,1858,1866,1874,1883,1891,1899,1906,1915,1923,1932,1940,1947,1954,1962,1971,1977,1984,1992,1999,2005,2014,2021,2027,2035,2043,2050,2057,2065,2073,2080,2086,2094,2101,2108,2116,2123,2130,2139,2147,2154,2161,2169,2177,2185,2192,2201,2207,2213,2219,2226,2233,2241,2248,2255,2264,2272,2280,2288,2296,2304,2312,2320,2327,2334,2342,2349,2356,2363,2371,2378,2384,2391,2399,2408,2415,2422,2431,2439,2446,2452,2459,2466,2475,2481,2488,2494,2502,2509,2517,2526,2534,2541,2549,2555,2561,2567,2574,2581,2587,2593,2601,2606,2612,2620,2627,2634,2641,2649,2656,2663,2669,2675,2682,2689,2696,2705,2712,2718,2723,2728,2734,2740,2747,2754,2762,2768,2775,2780,2787,2794,2802,2809,2815,2821,2827,2835,2841,2846,2853,2862,2869,2875,2880,2887,2893,2900,2907,2911,2919,2924,2930,2937,2943,2950,2958,2965,2971,2975,2982,2988,2994,3000,3006,3012,3019,3026,3033,3041,3046,3054,3062,3070,3077,3084,3092],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":192,"open":193,"high":194,"low":195,"close":25,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",225.47,230,218.29,-2.5,-1.1,3365826.607805,53683,222.641,{"date":202,"open":203,"high":31,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",216.43,216.25,226.27,11.22,5.22,5063486.35741,75981,226.9562,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",211.75,215.215,208.03,215.05,4.97,2.37,2349586.746746,43358,212.4985,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":128,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",210.035,216.8099,209.21,210.08,0.43,3193890.804486,54063,211.5364,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",205.15,210.04,200.79,209.18,4.77,2.33,2720956.836804,47465,207.3378,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",201.15,204.84,199.75,204.41,3.265,1.62,2953230.488201,47774,203.4554,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",197.32,201.39,196.24,201.145,3.905,1.98,1426274.783551,29664,199.8815,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":143,"volume":272,"transactions":273,"vwap":274},"2026-09-24",193.97,203.91,192.96,197.24,0.91,2347971.196343,40043,199.1702,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",192.705,197.89,192.475,196.33,3.42,1.77,1672784.420819,30932,195.8384,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",197.73,198.98,190.89,192.91,-5.24,-2.64,2287546.10974,35281,193.3709,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",200.15,200.84,195.19,198.15,0.36,0.18,1801480.226504,36281,197.7151,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":138,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",198.18,198.51,193.1452,197.79,0.44,4829711.254369,35997,197.208,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",193.68,199.15,192.2,196.92,5.43,2.84,1898867.803137,32791,197.1778,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",190.43,194.44,186.13,191.49,1.56,0.82,1918396.769026,33483,191.8064,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",189.76,193.8,188.92,189.93,1.655,0.88,2402844.714731,37061,190.6794,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",194.04,194.79,188.18,188.275,-11.005,-5.52,1993502.712088,43178,190.4183,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",185.43,199.62,199.28,15.68,8.54,2610776.768176,47754,197.249,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",184.74,186.16,182.23,183.6,-1.14,-0.62,1878491.839649,31039,184.1813,{"date":384,"open":385,"high":386,"low":387,"close":374,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",189.35,190.7888,184.02,-4.39,-2.32,2037802.44255,39114,185.9267,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",182.73,190.205,182.53,189.13,3.54,1.91,2503479.843307,46071,187.9525,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",182.59,188.83,180.43,185.59,0.21,0.11,2247795.564933,44866,185.6318,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",161.95,187.45,161,185.38,4.61,2.55,6232962.045282,98868,181.463,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",187.15,189.21,180.025,180.77,-2.39,-1.3,3754068.963689,71797,182.0594,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",184.99,185.2975,178.88,183.16,-2.13,-1.15,2363119.33309,41472,182.3006,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",188.66,191,184.34,185.29,-1.73,-0.93,3074372.384061,33247,185.7706,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",190.16,191.875,186.46,187.02,-3.62,-1.9,1497600.306055,27612,187.9027,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",193.85,187.652,190.64,-3.21,-1.66,2142455.138083,39707,189.9949,{"date":481,"open":482,"high":483,"low":484,"close":472,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",187.56,195.05,187.31,6.42,3.43,1710151.95028,36609,193.2402,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",185.9,191.48,185.27,187.43,0.57,0.31,1738716.564224,31520,187.4857,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",190.94,194.9899,185.7,186.86,-5.41,-2.81,2277560.047655,35865,187.3555,{"date":513,"open":301,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",195.245,192.09,192.27,-0.54,-0.28,1612364.107668,31797,193.1331,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",194.09,197.33,192.3001,192.81,-1.67,-0.86,2165154.22133,37970,194.5165,{"date":534,"open":535,"high":536,"low":524,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",206.17,206.2,194.48,-10.23,-5,2725198.205726,50592,196.9753,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":102,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",201.69,207.9568,200.623,204.71,0.25,2363830.749677,41604,205.0089,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",207.4,207.8499,202.09,204.2,-2.88,-1.39,1997055.77544,37804,204.9295,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":27,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",204.99,208.085,201.89,207.08,1.02,2286438.068424,40249,205.9603,{"date":575,"open":576,"high":577,"low":578,"close":566,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",203.52,209.06,202.99,2.94,1.46,3422429.16025,51363,205.4082,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",202.04,202.32,198.7,202.05,3.58,1.8,1485662.462743,32649,201.3297,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",198.8,201,194.21,198.47,-0.25,-0.13,2059592.613827,38263,198.2261,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",193.125,202.265,198.72,9.2,4.85,3746711.762228,56771,199.5362,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",194.175,186.42,189.52,-1.96,-1.02,1640366.534884,39407,189.6653,{"date":627,"open":628,"high":629,"low":630,"close":493,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",185.54,191.95,180.101,4.88,2.62,2636675.323692,48560,188.9774,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-05",189.51,192.46,186.325,186.6,-3.86,-2.03,3268975.367722,53649,188.9537,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-04",185.81,195.7,184.695,190.46,7.54,4.12,3408964.128996,55705,191.3521,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-03",179.06,184.375,176.0205,182.92,4.42,2.48,1947331.134065,50174,182.4038,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",179.268,179.8124,174.04,178.5,4.52,2.6,1822304.255298,41054,177.7516,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":228,"volume":687,"transactions":688,"vwap":689},"2026-07-30",174.01,174.5,170.5,173.98,0.75,1679961.103328,35585,173.3577,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":433,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-29",173.545,178.2899,171.51,173.23,-0.74,3713458.989499,49663,174.0412,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",168.505,174.92,163.68,174.53,4.73,2.79,2595637.563371,43544,172.4624,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-27",170.215,171.1,165.18,169.8,2.06,1.23,1719367.083769,31163,169.1393,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-24",163.44,169.175,167.74,3.1,1.88,1228504.173249,24792,167.3819,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":466,"percent_change":378,"volume":738,"transactions":739,"vwap":740},"2026-07-23",167.28,169.015,163.36,164.64,1719932.693423,29295,165.2214,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":133,"volume":748,"transactions":749,"vwap":750},"2026-07-22",166,169.16,165.86,166.54,0.78,1698880.895435,25580,166.7313,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",164.95,167.57,163.565,165.76,4.6,2.85,1568011.649215,23130,165.3962,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":476,"volume":769,"transactions":770,"vwap":771},"2026-07-20",163.79,165,160.81,161.16,-2.72,1894248.548786,34005,162.4887,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":632,"volume":779,"transactions":9,"vwap":777},"2026-07-17",157.67999,165.36,157,163.88,4.19,2845400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-16",161.60001,162.080002,156.25999,159.69,-2.41,-1.49,2371400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-15",175.42,175.69,156.31,162.10001,-12.45,-7.13,3586100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-14",166.37,175.67,164.41,174.55,10.62,6.48,3037300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-13",168.19,168.53,160.5,163.92999,-4.94,-2.93,2664400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":528,"volume":823,"transactions":9,"vwap":821},"2026-07-10",170.92,176.97,168.66,168.87,-2.86,3303000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-09",165.58,171.97,164.0099945,171.73,6.33,3.83,5239800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-08",162.74001,166.71001,161.67999,165.39999,-0.38,-0.23,2380700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-07",163.55,167.72,163.13,165.78,2.23,1.36,3664800,{"date":852,"open":853,"high":854,"low":855,"close":844,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":844},"2026-07-06",155.24001,163.89999,155.13,9.38,6.08,3630900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-02",155.86,159.78,153.16,154.17,-2.21,-1.41,1930200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":250,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-07-01",155.024002,160.289,153.10001,156.38,1.05,4005646,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-30",154.37,156.14999,151.13,154.75999,-0.3,-0.19,2532500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-29",153.25999,156.050003,151.38,155.059998,2.61,1.71,1742700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-26",154.16,154.71001,149.27,152.45,-2.14,-1.38,3318600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":379,"volume":910,"transactions":9,"vwap":908},"2026-06-25",157.42999,158,152.53,154.59,-0.97,2076700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-24",156.39999,157.56,151.36,155.56,-2.26,-1.43,2786600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-23",154.56,159.2,152.33,157.82001,-0.49,-0.31,3274000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-22",159.8,164.66,157.31,158.31,-1.4,-0.88,3590100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-18",158.64,161.17,153.33,159.71001,4.9,3.17,8151300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-17",161.50999,161.77,154.0099945,154.81,-6.45,-4,2292300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-16",162.070007,164,157.39999,161.25999,-0.56,-0.35,2494100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":410,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-15",163.14999,164.14999,159.17999,161.82001,0.13,3001700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-12",159.5,163.059998,156.41,161.61,1.14,0.71,1774600,{"date":983,"open":984,"high":978,"low":985,"close":986,"change":883,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-11",160.91,157.059998,160.47,-0.12,2463200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-10",163.48,166.11,160.56,160.66,-4.34,-2.63,3177000,{"date":999,"open":1000,"high":1001,"low":1002,"close":765,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":765},"2026-06-09",171.82001,171.91,160.0099945,-5.31,-3.12,2725700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-08",170.12,172.050003,165.82001,170.31,3.27,1.96,2621700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-05",177,177.62,166.72,167.039993,-11.83,-6.61,3258600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":865,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-06-04",179.64,180,174.71001,178.87,-1.22,3229700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":727,"volume":1039,"transactions":9,"vwap":1037},"2026-06-03",176.59,182.86,175.64,181.080002,5.44,3434000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1036,"change":1045,"percent_change":917,"volume":1046,"transactions":9,"vwap":1036},"2026-06-02",183,186.53,173.57001,-4.06,4710000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":727,"volume":1054,"transactions":9,"vwap":1052},"2026-06-01",171.67,179.95,170.78999,179.7,5.41,5893600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-29",176.69,192.83,172.089996,174.28999,31.89,22.39,15908200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-28",141.88,143.58,137.42999,142.39999,-0.34,-0.24,6036800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-27",139.5,143.64999,138.7,142.74001,3.79,2.73,6025700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-26",138.50999,142.42,136.82001,138.95,-0.41,-0.29,6060700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-22",123.62,141.75,122.7,139.36,15.41,12.43,6667700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":778,"volume":1107,"transactions":9,"vwap":1105},"2026-05-21",118.9,124.22,118.75,123.95,4.98,2098000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-20",120.17,121.49,118.65,118.97,-1.62,-1.34,1828200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-19",118.79,121.67,117.59,120.59,-0.01,2028000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-18",119.91,122.099998,118.5,120.6,0.67,0.56,2744000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-15",119.029999,121.45,117.54,119.93,0,2883200,{"date":1143,"open":1139,"high":1144,"low":1119,"close":1139,"change":1145,"percent_change":979,"volume":1146,"transactions":9,"vwap":1139},"2026-05-14",123.47,1.35,4518200,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-13",115.91,119.87,118.58,2.35,2.02,2122300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-12",117.33,117.68,113.9,116.23,-1.5,-1.27,2043200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1166,"change":1169,"percent_change":840,"volume":1170,"transactions":9,"vwap":1166},"2026-05-11",117.73,120.040001,117.27,-0.27,2288100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":664,"volume":1178,"transactions":9,"vwap":1176},"2026-05-08",113.37,118.22,112.6,118,5,2893800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-07",112.23,115.010002,110.88,113,1.26,1.13,2029700,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-06",114.019997,110.42,111.74,-2.4,-2.1,2144200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-05",111.77,115.37,111.31,114.14,3.2,2.88,1800800,{"date":1206,"open":1207,"high":1173,"low":1208,"close":1209,"change":378,"percent_change":622,"volume":1210,"transactions":9,"vwap":1209},"2026-05-04",112.28,110.27,110.94,1307300,{"date":1212,"open":1209,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-01",112.31,110.47,112.080002,1.31,1.18,1138000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":101,"volume":1226,"transactions":9,"vwap":1224},"2026-04-30",108.65,111.85,107.71,110.77,2.12,2041000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1221,"change":1232,"percent_change":87,"volume":1233,"transactions":9,"vwap":1221},"2026-04-29",109.089996,109.72,107.25,0.37,1537700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-28",108.69,109.48,107.24,108.28,-0.16,-0.15,1837000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1169,"percent_change":601,"volume":1249,"transactions":9,"vwap":1248},"2026-04-27",108.52,109.18,107.62,108.44,2176700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":497,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-24",108.4,109.46,106.3,108.71,0.29,1470300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1252,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1252},"2026-04-23",109.63,110.87,106.64,-2.62,-2.36,2450700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-22",112.4,112.85,110.010002,111.019997,-0.78,-0.7,2149700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-21",106.87,113.78,106.82,111.8,5.01,4.69,3136600,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-20",104.72,107.080002,106.79,2.26,2.16,2155200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":336,"volume":1299,"transactions":9,"vwap":1297},"2026-04-17",103.8,105.7,103,104.53,0.85,2139100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-16",100.74,103.92,100.11,103.68,3.35,3.34,1959500,{"date":1310,"open":1311,"high":1302,"low":1312,"close":1313,"change":1314,"percent_change":580,"volume":1315,"transactions":9,"vwap":1313},"2026-04-15",99.089996,98.37,100.33,1.44,1656300,{"date":1317,"open":1312,"high":1318,"low":1319,"close":1320,"change":59,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-14",98.9,97.31,98.89,0.5,2098900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-13",95.83,98.57,95.059998,98.4,2.47,2.57,1654500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-10",96.25,96.58,95.17,95.93,0.26,0.27,2037500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-09",99.080002,99.15,94.89,95.67,-3.8,-3.82,2449000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":400,"volume":1357,"transactions":9,"vwap":1355},"2026-04-08",99.39,100.61,98.34,99.47,1.86,2258200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":80,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-04-07",100.040001,100.21,95.76,97.61,-3.26,2539300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-06",103.22,104,100.82,100.9,-2.45,-2.37,1360800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1216,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-04-02",100.66,103.63,100.24,103.35,1.28,1388600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":963,"percent_change":1070,"volume":1389,"transactions":9,"vwap":1388},"2026-04-01",102.39,103.96,100.85,102.040001,1867000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1385,"change":1395,"percent_change":123,"volume":1396,"transactions":9,"vwap":1385},"2026-03-31",101.77,103.15,99.6,1.21,2768100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-30",103.48,104.23,100.46,101.18,-1.16,-1.13,2376100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-27",103.99,104.39,101.53,102.34,-2.11,-2.02,1431500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-26",104.57,106.49,104.32,104.45,-1.05,-1,1844400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":979,"volume":1431,"transactions":9,"vwap":1429},"2026-03-25",104.67,107.41,104.26,105.5,1.19,1745300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-24",100.45,104.59,100.099998,104.31,3.01,2.97,2721000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-23",102.58,103.26,100.51,101.3,0.19,2129800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-20",102.75,103.19,100.15,101.11,-1.98,-1.92,7694400,{"date":1459,"open":1434,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-19",104.96,100.41,103.089996,2.32,2.3,2132500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":444,"percent_change":1404,"volume":1472,"transactions":9,"vwap":1471},"2026-03-18",101.19,102.089996,100.59,100.77,1825700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":927,"volume":1480,"transactions":9,"vwap":1478},"2026-03-17",103.050003,104.010002,101.87,101.92,-0.32,2072300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":590,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-16",100.36,102.71,99.76,102.24,3.63,2485100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-13",97.56,99.36,97.35,98.66,1.73,1.78,1527200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-12",97.15,99.67,96.79,96.93,-0.65,-0.67,2073200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1131,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-11",97.3,98.53,96.73,97.58,0.69,2021400,{"date":1516,"open":1517,"high":1402,"low":1511,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-10",100.67,96.91,-3.7,-3.68,1783300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1353,"change":1527,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1353},"2026-03-09",99.11,100.73,97.68,-0.45,1862300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1421,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-03-06",100.12,101.27,98.96,101.059998,-1.03,1944400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1330,"volume":1544,"transactions":9,"vwap":1542},"2026-03-05",98.77,102.99,98.68,102.11,2.56,2528400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-04",99.13,101.050003,98.29,99.55,0.76,0.77,1393600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-03-03",97.37,99.46,95.91,98.79,-1.36,2852700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1453,"change":1567,"percent_change":1186,"volume":1568,"transactions":9,"vwap":1453},"2026-03-02",96.98,101.42,96.21,1.12,2371200,{"date":1570,"open":1494,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-27",99.61,96.010002,99.029999,-0.11,5113700,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-26",103.24,99,99.14,-2.74,-2.69,3817200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-25",100.07,102.44,99.83,101.88,2.01,2644100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-24",101.23,103.17,99.8,99.87,-0.66,2472100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":466,"volume":1607,"transactions":9,"vwap":1605},"2026-02-23",100.99,102.26,99.34,100.53,-1.95,2554700,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":347,"percent_change":138,"volume":1613,"transactions":9,"vwap":1612},"2026-02-20",101.26,104.75,102.48,1819300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-19",101,102.3,100.54,101.6,0.28,1665600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":549,"percent_change":549,"volume":1628,"transactions":9,"vwap":1627},"2026-02-18",100.35,102.07,98.65,101.32,1844100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-17",101.84,102.8,100.18,101.07,-1.35,-1.32,1899100,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-13",98.63,103.21,102.42,4.2,4.28,2203300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-12",101.8,103.65,97.28,98.22,-7.68,-7.25,3392000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1338,"percent_change":549,"volume":1661,"transactions":9,"vwap":1660},"2026-02-11",106.92,107.050003,104.080002,105.9,1885000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1013,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-02-10",103.45,106.15,102.94,105.64,1.89,2656200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1305,"change":87,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1305},"2026-02-09",102.55,104.69,101.75,0.33,1723100,{"date":1678,"open":1371,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-06",103.58,100.75,103.34,3.75,3.77,1884400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-02-05",99.019997,99.91,98.14,99.59,-0.94,2427900,{"date":1694,"open":1695,"high":1616,"low":1696,"close":1605,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1605},"2026-02-04",95.33,95.010002,5.04,5.28,3539300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1413,"volume":1707,"transactions":9,"vwap":1705},"2026-02-03",97.25,97.33,94.46,95.49,-1.97,2204400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-02",96.050003,98.25,95.52,97.46,1.11,1.15,2681500,{"date":1718,"open":1719,"high":1720,"low":1337,"close":1721,"change":1455,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-30",98.07,98.32,96.35,-2.01,4167900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1422,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-29",99.4,99.77,97.57,98.33,-1.01,2603300,{"date":1733,"open":1734,"high":1735,"low":1320,"close":1736,"change":962,"percent_change":962,"volume":1737,"transactions":9,"vwap":1736},"2026-01-28",100.26,100.58,99.33,1947200,{"date":1739,"open":1740,"high":1453,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-27",99.82,97.16,99.89,1.08,1.09,2254400,{"date":1747,"open":1748,"high":1749,"low":1703,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-26",97.85,99.44,98.81,1.39,1.43,2374800,{"date":1755,"open":1344,"high":1344,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-23",96.46,97.42,-1.83,-1.84,3266200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1290,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-22",97.95,99.58,97,99.25,2.22,2317200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":153,"percent_change":945,"volume":1775,"transactions":9,"vwap":1774},"2026-01-21",95.35,97.74,94.85,97.089996,3325600,{"date":1777,"open":1778,"high":1779,"low":32,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-20",98.42,99.52,94.11,-9.73,-9.37,5233500,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-16",109.35,103.42,103.84,-4.56,-4.21,2815200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1252,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1252},"2026-01-15",109.019997,109.99,108.29,0.73,0.68,2260000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":303,"volume":1807,"transactions":9,"vwap":1805},"2026-01-14",107.11,109.25,106.78,107.67,0.39,2171300,{"date":1809,"open":1237,"high":1191,"low":1810,"close":1811,"change":549,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-13",107.059998,107.28,0.23,2274900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":335,"volume":1821,"transactions":9,"vwap":1819},"2026-01-12",105.49,107.45,104.56,107.029999,1.64,2027000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1240,"percent_change":1241,"volume":1828,"transactions":9,"vwap":1827},"2026-01-09",105.78,106.089996,104.16,105.39,1446700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1430,"volume":1836,"transactions":9,"vwap":1834},"2026-01-08",103.9,107.22,103.73,105.55,1.24,2978900,{"date":1838,"open":1839,"high":1658,"low":1380,"close":1437,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1437},"2026-01-07",106.73,-2.31,-2.17,2383000,{"date":1844,"open":1845,"high":1810,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-06",104.91,104.17,106.62,1.54,1.47,2648600,{"date":1852,"open":1853,"high":1805,"low":1854,"close":1855,"change":560,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2026-01-05",107.5,104.65,105.080002,-1.31,1702200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":379,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2026-01-02",107.65,107.96,105.24,106.47,-0.58,1829900,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-31",108.47,107.010002,107.089996,-1.33,-1.23,1079600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-30",109.28,109.38,108.33,108.42,-0.98,-0.9,1002100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1422,"volume":1890,"transactions":9,"vwap":1888},"2025-12-29",109.85,110.61,109.31,109.4,-1.11,1186100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":66,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-26",110.25,110.64,109.64,110.51,0.41,759200,{"date":1900,"open":1901,"high":1902,"low":1877,"close":1903,"change":95,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-24",109.71,110.48,110.059998,0.2,507200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-23",110.6,111.55,109.65,109.84,-1.06,-0.96,1394000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1422,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-22",112.82,113.12,110.66,110.9,-0.89,1791500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-19",110.8,112.79,110.74,111.9,1.4,1.27,3799800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1088,"volume":1939,"transactions":9,"vwap":1937},"2025-12-18",112.37,112.7,107.63,110.5,-0.46,2405400,{"date":1941,"open":1942,"high":1943,"low":1191,"close":1944,"change":443,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-17",113.74,114.73,110.96,-1.88,2070900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":622,"percent_change":1921,"volume":1953,"transactions":9,"vwap":1952},"2025-12-16",114.48,114.59,112.57,113.089996,1755800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1115,"volume":1961,"transactions":9,"vwap":1959},"2025-12-15",116.7,116.77,113.7,114.11,-1.55,1355800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-12",119.11,119.72,114.97,115.66,-3.45,-2.9,1489200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1964,"change":518,"percent_change":840,"volume":1976,"transactions":9,"vwap":1964},"2025-12-11",119.27,119.68,116.61,1845200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":27,"percent_change":1496,"volume":1983,"transactions":9,"vwap":1982},"2025-12-10",117.37,119.62,117.13,119.39,1976000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":840,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-12-09",117.050003,117.93,115.8,117.3,-0.2,1271900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1338,"percent_change":95,"volume":1998,"transactions":9,"vwap":1997},"2025-12-08",117.61,117.75,116.47,117.53,1700000,{"date":2000,"open":2001,"high":1995,"low":2002,"close":1168,"change":1381,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1168},"2025-12-05",116.010002,115.69,1.1,1548700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-04",114.66,116.54,114.28,115.99,1.33,1.16,1392900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2007,"change":2019,"percent_change":1730,"volume":2020,"transactions":9,"vwap":2007},"2025-12-03",115.57,116.34,113.73,-1.17,1717800,{"date":2022,"open":1184,"high":2008,"low":2023,"close":2024,"change":2025,"percent_change":945,"volume":2026,"transactions":9,"vwap":2024},"2025-12-02",112.67,115.83,3.56,3135000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":980,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-12-01",110.040001,112.56,109.58,112.27,0.64,2376200,{"date":2036,"open":1901,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-28",111.91,109.33,111.56,2.31,2.11,1370400,{"date":2044,"open":2045,"high":2045,"low":2046,"close":1803,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1803},"2025-11-26",116.52,106.52,-2.23,-2,5036900,{"date":2051,"open":2052,"high":1951,"low":2053,"close":2054,"change":2055,"percent_change":2040,"volume":2056,"transactions":9,"vwap":2054},"2025-11-25",108,107.99,111.48,2.52,3625300,{"date":2058,"open":2059,"high":1919,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-24",107.88,107.55,108.96,1.66,1.55,3981600,{"date":2066,"open":1378,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-21",108.32,103.49,107.3,4.06,3.93,2974700,{"date":2074,"open":2075,"high":1229,"low":2076,"close":1578,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1578},"2025-11-20",108.31,102.59,-3.03,-2.85,2105900,{"date":2081,"open":1657,"high":2082,"low":2083,"close":2084,"change":602,"percent_change":987,"volume":2085,"transactions":9,"vwap":2084},"2025-11-19",107.26,106.040001,106.27,1952600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2088,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2088},"2025-11-18",106.4,107.74,106.07,-0.4,-0.37,2195100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":293,"percent_change":786,"volume":2100,"transactions":9,"vwap":2099},"2025-11-17",107.48,109.34,106.13,106.8,2757800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1240,"percent_change":1241,"volume":2107,"transactions":9,"vwap":2106},"2025-11-14",108.2,111.24,107.35,109.44,1437300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1706,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-11-13",111,111.78,109.36,109.6,-1.77,1842100,{"date":2117,"open":2110,"high":2118,"low":2119,"close":2120,"change":1715,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-12",112.8,110.92,111.57,1.04,2255900,{"date":2124,"open":1192,"high":2125,"low":2126,"close":1191,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1191},"2025-11-11",112.12,109.57,-2.08,-1.85,2071700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-10",114.29,114.74,110.62,112.5,-0.47,-0.42,2084100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1273,"volume":2146,"transactions":9,"vwap":2144},"2025-11-07",112.84,113.55,110.84,112.97,-0.8,1764700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1456,"percent_change":476,"volume":2153,"transactions":9,"vwap":2152},"2025-11-06",115.39,116.07,113.61,113.77,1807900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2002,"change":1152,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2002},"2025-11-05",114.38,116.32,113.69,2.07,1588800,{"date":2162,"open":2156,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-04",115.56,113.010002,113.34,-3.6,-3.08,2002100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":178,"volume":2176,"transactions":9,"vwap":2174},"2025-11-03",117.16,118.29,116.79,116.94,-0.84,1637900,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":400,"volume":2184,"transactions":9,"vwap":2182},"2025-10-31",116.13,118.56,115.98,117.78,2.21,1499000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2016,"change":2190,"percent_change":1930,"volume":2191,"transactions":9,"vwap":2016},"2025-10-30",114.13,116.29,113.67,1.45,1302800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-29",115.96,116.25,113.79,114.12,-1.79,-1.54,2164700,{"date":2202,"open":2203,"high":2171,"low":1959,"close":1149,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1149},"2025-10-28",117,-1.28,-1.09,1667200,{"date":2208,"open":2209,"high":2210,"low":2179,"close":2211,"change":165,"percent_change":133,"volume":2212,"transactions":9,"vwap":2211},"2025-10-27",117.36,118.25,117.19,1522400,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":444,"percent_change":1880,"volume":2218,"transactions":9,"vwap":2217},"2025-10-24",119.26,116.42,116.64,1709600,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":347,"volume":2225,"transactions":9,"vwap":2223},"2025-10-23",117.14,119.059998,117.79,1.03,1521200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":389,"percent_change":1606,"volume":2232,"transactions":9,"vwap":2231},"2025-10-22",119.010002,119.58,115.63,116.76,1597100,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-21",116.66,119.65,119.080002,1.84,1.57,1207800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1758,"percent_change":2199,"volume":2247,"transactions":9,"vwap":2246},"2025-10-20",119.82,120.37,117.059998,117.24,1414200,{"date":2249,"open":2250,"high":2251,"low":2210,"close":2252,"change":2253,"percent_change":518,"volume":2254,"transactions":9,"vwap":2252},"2025-10-17",119.24,119.99,119.07,-0.33,1234700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-16",122.11,123,118.66,119.4,-2.07,-1.7,2093800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1551,"volume":2271,"transactions":9,"vwap":2269},"2025-10-15",121.62,123.66,120.72,121.47,0.92,2307000,{"date":2273,"open":2174,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-14",121.73,116.36,120.55,1.69,1.42,2309800,{"date":2281,"open":2282,"high":1982,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-13",116.28,115.4,118.86,4.92,4.32,2052400,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-10",119,112.63,113.94,-6.37,-5.29,4304600,{"date":2297,"open":2298,"high":2299,"low":1104,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-09",121.14,121.5,120.31,-1.51,-1.24,1387800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":831,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-10-08",118.24,121.96,118.010002,121.82,3.25,1433400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1413,"volume":2319,"transactions":9,"vwap":2317},"2025-10-07",121.69,122.32,117.35,117.99,-2.43,1353000,{"date":2321,"open":2251,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1752,"volume":2326,"transactions":9,"vwap":2324},"2025-10-06",120.54,117.57,120.42,1.7,1636800,{"date":2328,"open":2329,"high":2330,"low":1112,"close":2331,"change":1635,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-10-03",119.89,121.37,118.72,-1.12,1265300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2239,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-10-02",120.059998,120.66,118.07,120.07,1.32,1589000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":1129,"change":158,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1129},"2025-10-01",117.43,119.18,117.080002,0.03,1841300,{"date":2350,"open":2351,"high":1982,"low":2352,"close":2353,"change":1574,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-30",118.37,116.53,118.46,-0.09,2056500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1856,"percent_change":2205,"volume":2362,"transactions":9,"vwap":2361},"2025-09-29",120.67,121.15,118.15,118.57,1607600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1881,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-26",120.84,120.95,119.34,119.88,-0.75,1475100,{"date":2372,"open":2373,"high":2374,"low":1980,"close":2375,"change":2376,"percent_change":2048,"volume":2377,"transactions":9,"vwap":2375},"2025-09-25",121.87,122,120.78,-2.47,1867700,{"date":2379,"open":2380,"high":2381,"low":2315,"close":2382,"change":883,"percent_change":1241,"volume":2383,"transactions":9,"vwap":2382},"2025-09-24",123.22,123.59,123.25,1825500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2019,"percent_change":1691,"volume":2390,"transactions":9,"vwap":2389},"2025-09-23",124.61,124.78,122.92,123.44,1974600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2386,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2386},"2025-09-22",124.52,125.21,123.75,-0.55,-0.44,1512700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-19",126.54,126.66,124.35,125.16,-1.2,-0.95,7250400,{"date":2409,"open":2410,"high":2401,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-18",123.88,126.36,2.44,1.97,1842400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":165,"percent_change":66,"volume":2421,"transactions":9,"vwap":2420},"2025-09-17",123.2,124.76,122.21,123.92,1770500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-16",124.059998,124.56,122.67,123.37,-0.79,-0.64,1685000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":971,"volume":2438,"transactions":9,"vwap":2436},"2025-09-15",124.3,125.82,123.42,124.16,0.16,2477800,{"date":2440,"open":2441,"high":2442,"low":2395,"close":2443,"change":2205,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-12",125.050003,125.26,124,-0.87,1868600,{"date":2447,"open":2433,"high":2448,"low":2449,"close":2450,"change":335,"percent_change":1185,"volume":2451,"transactions":9,"vwap":2450},"2025-09-11",125.63,122.58,125.089996,2106600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1897,"percent_change":1675,"volume":2458,"transactions":9,"vwap":2457},"2025-09-10",123.67,124.62,122.74,123.53,2170200,{"date":2460,"open":2461,"high":2382,"low":2462,"close":2463,"change":101,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-09-09",121.6,120.73,123.12,1.61,2000800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-08",118.83,121.33,118.38,121.17,2.42,2.04,3018300,{"date":2476,"open":2290,"high":2477,"low":1138,"close":1104,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1104},"2025-09-05",120.46,-0.08,-0.07,1412900,{"date":2482,"open":2203,"high":2483,"low":2484,"close":2468,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2468},"2025-09-04",118.99,115.2,2.36,2.03,2049800,{"date":2489,"open":2490,"high":2491,"low":2149,"close":1996,"change":2003,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1996},"2025-09-03",115.41,116.59,0.95,1982300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":1199,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":1199},"2025-09-02",110.91,115.6,110.21,2.58,2.29,2709900,{"date":2503,"open":2504,"high":2306,"low":2505,"close":1926,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1926},"2025-08-29",116.46,112.19,-4.43,-3.78,2552000,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-28",108.61,117.42,117.22,5.09,4.54,4683700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-27",109.42,112.46,109.3,112.13,2.72,2.49,3377500,{"date":2527,"open":1925,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-26",111.26,109.39,109.41,-1.6,-1.44,3099400,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":59,"percent_change":314,"volume":2540,"transactions":9,"vwap":2539},"2025-08-25",110.37,111.54,109.94,111.010002,2293700,{"date":2542,"open":1868,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-22",110.86,107.56,110.52,2.74,2.54,1331300,{"date":2550,"open":2551,"high":1221,"low":2082,"close":2552,"change":2429,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-08-21",108.12,107.78,-0.59,1509500,{"date":2556,"open":1246,"high":2557,"low":2558,"close":1879,"change":696,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1879},"2025-08-20",109.23,105.86,-0.68,2498800,{"date":2562,"open":2563,"high":2564,"low":1236,"close":2565,"change":1338,"percent_change":113,"volume":2566,"transactions":9,"vwap":2565},"2025-08-19",109.07,110.099998,109.16,1731900,{"date":2568,"open":2569,"high":2529,"low":2570,"close":2571,"change":411,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-08-18",108.55,108.34,108.9,0.1,1193400,{"date":2575,"open":2576,"high":1270,"low":2577,"close":2578,"change":2579,"percent_change":1273,"volume":2580,"transactions":9,"vwap":2578},"2025-08-15",109.62,108.07,108.79,-0.77,2066200,{"date":2582,"open":2578,"high":1885,"low":2583,"close":2584,"change":2437,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-08-14",108.040001,109.56,0.15,1965300,{"date":2588,"open":2052,"high":2589,"low":2590,"close":1888,"change":250,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1888},"2025-08-13",109.51,107.37,1.5,1306600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2552,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2552},"2025-08-12",106.45,108.050003,106.29,1.9,1.79,1558300,{"date":2602,"open":1660,"high":1811,"low":2603,"close":2604,"change":2253,"percent_change":927,"volume":2605,"transactions":9,"vwap":2604},"2025-08-11",105.33,105.88,1334300,{"date":2607,"open":2608,"high":1418,"low":1831,"close":2609,"change":2485,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-08",104.51,106.21,2.27,1275300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1321,"volume":2619,"transactions":9,"vwap":2617},"2025-08-07",104.34,104.61,102.36,103.85,0.52,1330400,{"date":2621,"open":2622,"high":1428,"low":2623,"close":2624,"change":2340,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-06",102.69,102.13,103.33,1.29,1630400,{"date":2628,"open":2629,"high":2630,"low":1648,"close":2631,"change":1030,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-08-05",103.77,104.029999,102.010002,-1.18,1255800,{"date":2635,"open":2636,"high":2637,"low":1594,"close":2638,"change":2639,"percent_change":2041,"volume":2640,"transactions":9,"vwap":2638},"2025-08-04",101.82,103.32,103.23,2.13,1193800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2077,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-08-01",102.51,102.84,100.56,101.099998,-2.91,1415000,{"date":2650,"open":2651,"high":2652,"low":1831,"close":2653,"change":2654,"percent_change":517,"volume":2655,"transactions":9,"vwap":2653},"2025-07-31",104.88,105.92,104.13,-0.57,1196400,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":560,"percent_change":1856,"volume":2662,"transactions":9,"vwap":2661},"2025-07-30",106,106.5,104.18,104.7,1363200,{"date":2664,"open":2665,"high":2666,"low":1827,"close":1825,"change":2667,"percent_change":2579,"volume":2668,"transactions":9,"vwap":1825},"2025-07-29",107.66,107.92,-0.82,1362900,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":2413,"percent_change":728,"volume":2674,"transactions":9,"vwap":2673},"2025-07-28",105.36,107.13,106.91,1177200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1620,"percent_change":1339,"volume":2681,"transactions":9,"vwap":2680},"2025-07-25",105.089996,105.34,104.37,104.94,893200,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1030,"percent_change":444,"volume":2688,"transactions":9,"vwap":2687},"2025-07-24",105.73,106.35,104.6,104.66,1585200,{"date":2690,"open":2691,"high":2659,"low":2692,"close":2604,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2604},"2025-07-23",105.65,105.32,0.93,0.89,2082900,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-22",107.47,107.97,104.92,104.95,-2.51,-2.34,1650300,{"date":2706,"open":2707,"high":2708,"low":1657,"close":2709,"change":2710,"percent_change":2175,"volume":2711,"transactions":9,"vwap":2709},"2025-07-21",109.040001,109.059998,107.46,-0.91,2159700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1567,"percent_change":2121,"volume":893,"transactions":9,"vwap":2717},"2025-07-18",108.18,110.32,107.76,108.37,{"date":2719,"open":2614,"high":2082,"low":2720,"close":1231,"change":2721,"percent_change":1439,"volume":2722,"transactions":9,"vwap":1231},"2025-07-17",104.040001,3.09,2577800,{"date":2724,"open":1649,"high":2725,"low":2726,"close":1826,"change":1513,"percent_change":1131,"volume":2727,"transactions":9,"vwap":1826},"2025-07-16",104.48,102.38,1423100,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2732,"change":2405,"percent_change":444,"volume":2733,"transactions":9,"vwap":2732},"2025-07-15",105.83,103.43,103.47,982300,{"date":2735,"open":2736,"high":1827,"low":2737,"close":1426,"change":2738,"percent_change":2654,"volume":2739,"transactions":9,"vwap":1426},"2025-07-14",105.010002,102.72,-0.6,1275000,{"date":2741,"open":2742,"high":2743,"low":1417,"close":2744,"change":444,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-07-11",105.4,105.97,105.27,-1.08,1538100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":601,"percent_change":840,"volume":2753,"transactions":9,"vwap":2752},"2025-07-10",106.84,106.89,105.71,106.42,1354700,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-09",106.66,107.07,105.6,106.67,0.01,1201900,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2756,"change":2012,"percent_change":2003,"volume":2767,"transactions":9,"vwap":2756},"2025-07-08",106.18,107.16,105.26,1270400,{"date":2769,"open":1277,"high":2770,"low":2771,"close":1429,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":1429},"2025-07-07",107.91,105.2,-1.76,-1.64,1376900,{"date":2776,"open":1817,"high":2777,"low":2778,"close":2082,"change":963,"percent_change":2253,"volume":2779,"transactions":9,"vwap":2082},"2025-07-03",108.25,106.85,940200,{"date":2781,"open":2088,"high":2782,"low":2783,"close":2784,"change":2270,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-07-02",107.68,104.85,107.61,0.86,1400100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":88,"percent_change":971,"volume":2793,"transactions":9,"vwap":2792},"2025-07-01",106.050003,108.099998,105.62,106.69,1493500,{"date":2795,"open":2659,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-06-30",106.97,105.44,106.55,0.83,0.79,2006000,{"date":2803,"open":2804,"high":2805,"low":2732,"close":2806,"change":2807,"percent_change":2693,"volume":2808,"transactions":9,"vwap":2806},"2025-06-27",105.29,106.46,105.72,0.97,2976100,{"date":2810,"open":2692,"high":2811,"low":2812,"close":1611,"change":2813,"percent_change":1088,"volume":2814,"transactions":9,"vwap":1611},"2025-06-26",105.75,103.54,-0.43,2115700,{"date":2816,"open":2752,"high":2817,"low":2818,"close":2819,"change":2406,"percent_change":1881,"volume":2820,"transactions":9,"vwap":2819},"2025-06-25",107,105.050003,105.18,1677000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2098,"change":1356,"percent_change":1496,"volume":2826,"transactions":9,"vwap":2098},"2025-06-24",104.8,106.22,103.91,1905400,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":1848,"volume":2834,"transactions":9,"vwap":2832},"2025-06-23",102.029999,104.36,101.73,104.27,1.58,2523200,{"date":2836,"open":2837,"high":2838,"low":1631,"close":2622,"change":2839,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2622},"2025-06-20",103.5,103.93,-0.06,3005900,{"date":2842,"open":2653,"high":2843,"low":2844,"close":1451,"change":1527,"percent_change":2397,"volume":2845,"transactions":9,"vwap":1451},"2025-06-18",104.24,102.41,1859600,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1422,"percent_change":1913,"volume":2852,"transactions":9,"vwap":2851},"2025-06-17",103.57,104.64,102.45,103.2,2124500,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-06-16",101.65,104.28,101.17,104.2,3.71,3.69,2113900,{"date":2863,"open":2864,"high":2631,"low":2865,"close":2866,"change":1372,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-13",101.48,99.9,100.49,-2.38,3516000,{"date":2870,"open":2871,"high":2872,"low":1478,"close":1666,"change":497,"percent_change":2873,"volume":2874,"transactions":9,"vwap":1666},"2025-06-12",102.15,103.7,0.3,1900900,{"date":2876,"open":1540,"high":1540,"low":1468,"close":2877,"change":2878,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-06-11",102.63,0.12,2800600,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2643,"change":2396,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2643},"2025-06-10",103.059998,103.59,102,-0.53,1879700,{"date":2888,"open":1657,"high":1870,"low":2889,"close":2882,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2882},"2025-06-09",102.86,-3.19,-3,2317800,{"date":2894,"open":1429,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2833,"volume":2899,"transactions":9,"vwap":2897},"2025-06-06",106.98,104.84,106.25,1.65,2872700,{"date":2901,"open":2825,"high":2902,"low":2903,"close":2686,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2686},"2025-06-05",105,103.27,0.84,0.81,2673700,{"date":2908,"open":1369,"high":2736,"low":2812,"close":2909,"change":2572,"percent_change":2572,"volume":2910,"transactions":9,"vwap":2909},"2025-06-04",103.76,2744800,{"date":2912,"open":1539,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-03",103.72,98.48,103.66,4.89,4.95,2701700,{"date":2920,"open":1687,"high":1524,"low":2921,"close":1539,"change":2922,"percent_change":2922,"volume":2923,"transactions":9,"vwap":1539},"2025-06-02",96.13,-0.39,3087600,{"date":2925,"open":2926,"high":1602,"low":1780,"close":2927,"change":2928,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-05-30",94.5,99.16,-0.05,7014000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1938,"percent_change":1938,"volume":2936,"transactions":9,"vwap":2935},"2025-05-29",100,100.22,98.2,99.21,3941500,{"date":2938,"open":2939,"high":2940,"low":2941,"close":1501,"change":1273,"percent_change":1273,"volume":2942,"transactions":9,"vwap":1501},"2025-05-28",100.69,101.13,99.54,1812100,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":218,"percent_change":2472,"volume":2949,"transactions":9,"vwap":2948},"2025-05-27",99.86,100.48,99.12,100.37,2135600,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-23",97.92,98.5,96.89,98,-1.78,2840400,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":410,"percent_change":410,"volume":2964,"transactions":9,"vwap":2963},"2025-05-22",99.57,100.52,98.88,99.78,1520200,{"date":2966,"open":1304,"high":2967,"low":2968,"close":2960,"change":787,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2960},"2025-05-21",102.17,99.19,-1.47,1777200,{"date":2972,"open":2866,"high":2973,"low":1304,"close":1534,"change":2136,"percent_change":1938,"volume":2974,"transactions":9,"vwap":1534},"2025-05-20",101.7,1666100,{"date":2976,"open":2977,"high":2978,"low":2979,"close":1410,"change":181,"percent_change":2980,"volume":2981,"transactions":9,"vwap":1410},"2025-05-19",99.62,101.95,99.18,0.99,2036800,{"date":2983,"open":2984,"high":2985,"low":2986,"close":1605,"change":980,"percent_change":980,"volume":2987,"transactions":9,"vwap":1605},"2025-05-16",99.98,100.96,99.37,1698600,{"date":2989,"open":2968,"high":2990,"low":2991,"close":1740,"change":2992,"percent_change":2992,"volume":2993,"transactions":9,"vwap":1740},"2025-05-15",99.84,98.28,0.17,1894400,{"date":2995,"open":2996,"high":2997,"low":1579,"close":2998,"change":2878,"percent_change":2878,"volume":2999,"transactions":9,"vwap":2998},"2025-05-14",99.97,100.44,99.65,1839800,{"date":3001,"open":3002,"high":1596,"low":3003,"close":3004,"change":2003,"percent_change":1567,"volume":3005,"transactions":9,"vwap":3004},"2025-05-13",98.43,98.11,99.53,1377700,{"date":3007,"open":34,"high":3008,"low":3009,"close":3002,"change":1106,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3002},"2025-05-12",98.54,97.14,5.33,1532500,{"date":3013,"open":1327,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":1421,"volume":3018,"transactions":9,"vwap":3016},"2025-05-09",95.21,93.23,93.45,-0.99,1365000,{"date":3020,"open":3021,"high":1771,"low":3022,"close":3023,"change":2278,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-05-08",93.56,92.91,94.44,1.53,1839300,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":1551,"percent_change":336,"volume":3032,"transactions":9,"vwap":3031},"2025-05-07",92.86,93.089996,91.61,93.019997,2257100,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":1921,"volume":3040,"transactions":9,"vwap":3038},"2025-05-06",92.010002,93.53,91.15,92.26,-0.83,1865000,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3029,"change":1551,"percent_change":336,"volume":1423,"transactions":9,"vwap":3029},"2025-05-05",91.75,93.66,91.38,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":676,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-05-02",91.36,92.55,90.86,92.33,2.9,1528400,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3059},"2025-05-01",90,90.75,89.15,89.73,-0.02,1386200,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":1668,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3067},"2025-04-30",88.099998,89.95,86.7,89.75,2.15,2861500,{"date":3071,"open":3072,"high":3073,"low":3072,"close":3074,"change":3075,"percent_change":1240,"volume":3076,"transactions":9,"vwap":3074},"2025-04-29",87.2,88.68,87.86,-0.14,1207300,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":1527,"percent_change":79,"volume":3083,"transactions":9,"vwap":3082},"2025-04-28",87.91,89.099998,87.19,88,1383700,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":1620,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3089},"2025-04-25",87.89,88.5,86.92,88.45,0.32,1699100,{"date":188,"open":3093,"high":3094,"low":184,"close":3095,"change":2523,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3095},85.45,88.34,88.17,3.18,1813000]