[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVT":3,"homepage-market-summary":36,"stock-historical-NVT":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"NVT","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},"nVent Electric plc Ordinary Shares","NYSE",null,"SPECIAL INDUSTRY MACHINERY (NO METALWORKING MACHINERY)","NVent is a leading global provider of electrical connection and protection solutions that touch a broad range of end markets, including infrastructure, industrial, commercial, and residential. NVent designs, manufactures, markets, installs, and services a portfolio of electrical enclosures and electrical fastening solutions. North America accounts for the majority of sales.","12,000","London",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.4833,0.84,"Quarterly","2026-10-23",{"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},173.8,168.99,175.94,168.225,167.17,6.63,3.97,2572194.680332,39863,173.0363,184.64,93.22,2239632.702818211,88.1,2125,{"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},52.596,2146601,783509308.407371,218.02,"2025-04-24",[190,191,201,212,223,234,244,255,266,277,288,299,310,321,332,342,352,363,373,384,395,406,417,427,437,448,457,468,479,490,501,511,522,532,543,554,565,576,587,598,607,617,626,637,648,659,670,681,692,703,714,724,735,744,754,764,775,784,793,800,808,817,826,835,844,851,860,868,877,884,892,900,909,917,926,934,943,952,961,969,978,986,994,1001,1009,1018,1027,1036,1045,1053,1062,1070,1077,1086,1095,1103,1109,1117,1124,1133,1141,1149,1157,1165,1173,1180,1188,1196,1205,1214,1223,1231,1240,1249,1258,1266,1275,1283,1292,1301,1309,1318,1325,1333,1341,1349,1358,1366,1375,1384,1392,1400,1409,1418,1427,1435,1443,1452,1461,1469,1476,1485,1493,1501,1510,1519,1527,1535,1544,1553,1561,1569,1576,1584,1591,1600,1608,1615,1621,1629,1635,1644,1653,1662,1668,1676,1684,1692,1700,1708,1717,1725,1733,1740,1747,1755,1763,1770,1779,1788,1796,1804,1811,1820,1829,1838,1845,1853,1861,1870,1878,1885,1894,1903,1910,1916,1923,1930,1937,1945,1953,1961,1969,1975,1984,1992,2000,2007,2015,2021,2027,2036,2045,2052,2059,2067,2073,2081,2089,2097,2104,2111,2117,2124,2133,2140,2148,2156,2163,2171,2178,2184,2192,2200,2208,2214,2222,2229,2237,2244,2252,2260,2268,2277,2283,2291,2298,2307,2315,2323,2331,2340,2347,2354,2362,2370,2378,2385,2392,2398,2406,2415,2421,2428,2436,2444,2453,2460,2467,2476,2484,2491,2498,2505,2512,2519,2527,2535,2540,2547,2554,2562,2570,2578,2586,2592,2598,2604,2612,2620,2628,2637,2643,2650,2658,2667,2675,2684,2692,2700,2708,2716,2723,2729,2738,2746,2754,2763,2770,2777,2784,2793,2800,2809,2814,2820,2827,2832,2841,2848,2856,2862,2870,2877,2885,2893,2900,2907,2913,2919,2927,2935,2941,2949,2956,2964,2973,2980,2987,2996,3005,3012,3020,3027,3034,3040,3048,3055,3062,3070,3079,3085,3092,3100,3108,3115,3123,3131,3139,3148,3156,3164,3172,3179,3186],{"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",170.64,170.89,166.42,-2.39,-1.41,1747922.635674,31154,168.5008,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",169.59,171.95,167.29,169.56,3.79,2.29,1703858.761539,33475,169.3493,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",160.39,167.73,158.21,165.77,5.4,3.37,1695192.544492,29790,163.9938,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",162.03,162.63,159.11,160.37,-1.31,-0.81,1493244.680562,29092,160.9387,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":94,"volume":241,"transactions":242,"vwap":243},"2026-09-29",162.84,164.93,159.6,161.68,1.18,1603318.087543,30276,161.2885,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",163.35,166.185,158.5,160.5,-3.91,-2.38,2101861.526812,34399,161.6071,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",161.27,164.52,161.16,164.41,1.53,0.94,1442848.220531,26335,163.4296,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",159.5,163.14,157.24,162.88,0.03,0.02,1515670.561305,26795,161.2465,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",160.4,164.31,160.28,162.85,0.2,0.12,1503917.985263,26740,163.0287,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",158.46,163.61,157.7,162.65,3.21,2.01,1635243.458534,30134,162.3036,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",161.01,161.57,157.87,159.44,1.56,0.99,1791866.145749,34874,159.6344,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",152.71,158.7,152.54,157.88,6.55,4.33,3567672.184866,32967,157.0543,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",152.46,153.93,149.39,151.33,3.68,2.49,1911018.277912,26847,151.3752,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":44,"volume":339,"transactions":340,"vwap":341},"2026-09-16",147.79,150.4118,146.03,147.65,0.85,1742457.30021,33569,148.3057,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",151.12,146.35,146.8,0.16,0.11,2010892.093968,40578,147.4821,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",150,150.39,143.89,146.64,-15.74,-9.69,3521882.515046,55489,146.7734,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",157.78,163,162.38,7.21,4.65,1722964.343525,32113,161.6555,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",155.93,159.89,154.14,155.17,-3.37,-2.13,2081304.033229,33818,156.0971,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",161.4,162.43,158.36,158.54,-4.03,-2.48,2144743.60386,30646,159.2803,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",158.17,163.75,157.91,162.57,6.54,4.19,2519119.235351,42738,162.1496,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",153.5,157.19,152.09,156.03,3.94,2.59,1610995.999302,33676,155.8524,{"date":418,"open":419,"high":420,"low":421,"close":410,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",149,154.3,147.01,3.92,2.65,2081080.6391,44208,151.6914,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":138,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",147.18,148.31,143.87,148.17,0.59,1819397.538906,37790,147.1733,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",149.5,151.41,146.08,147.3,-3.45,-2.29,2343391.491228,40379,147.343,{"date":449,"open":354,"high":450,"low":451,"close":452,"change":453,"percent_change":261,"volume":454,"transactions":455,"vwap":456},"2026-08-31",152.7,148.505,150.75,2.27,12546650.667796,48579,150.7533,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",155.25,156.455,148.24,148.48,-7.07,-4.55,1858062.183377,32776,150.3463,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",158.87,162.37,154.42,155.55,0.32,0.21,1990271.976618,27366,155.5884,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",153.23,157.47,151.85,155.23,3.75,2.48,1904107.432993,34172,155.2119,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",157.68,159.1,150.855,151.48,-1.87,-1.22,1712288.02965,34324,152.5718,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":128,"volume":508,"transactions":509,"vwap":510},"2026-08-24",150.155,155.96,149.57,153.35,1.37,2572831.979405,44544,153.2873,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",155.5,156.83,151.75,151.98,-2.32,-1.5,1508335.509116,29004,152.8869,{"date":523,"open":524,"high":525,"low":526,"close":420,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",155.73,158.32,153.385,-2.58,-1.64,1764301.143132,35280,154.9118,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",164.4,169.5428,154.51,156.88,-7.75,-4.71,2792156.004455,50596,157.2206,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",169.6,170.09,163.545,164.63,-12.58,-7.1,2063006.862235,42753,165.2649,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",174.08,177.38,173.145,177.21,5.82,3.4,1733823.983214,35273,176.191,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",170,173.99,168.28,171.39,1.38,0.81,1366054.567055,25325,171.794,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",171.12,172.905,167.44,170.01,-1.15,-0.67,1562159.755557,30917,170.4853,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",171.115,174.9,170.115,171.16,4,2.39,2069918.980005,38086,171.8365,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":153,"volume":604,"transactions":605,"vwap":606},"2026-08-11",163.97,169.185,167.16,4.83,1415108.00901,32033,166.7586,{"date":608,"open":609,"high":610,"low":225,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",167,167.105,162.33,-2.36,-1.43,1214731.95206,27409,163.9703,{"date":618,"open":619,"high":215,"low":620,"close":621,"change":622,"percent_change":338,"volume":623,"transactions":624,"vwap":625},"2026-08-07",165.55,161.2,164.69,1.39,1434467.949056,30570,165.0484,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",160.69,168.09,159.48,163.3,1.26,0.78,1410380.844824,32772,164.6089,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",160.33,166.91,159.76,162.04,-0.2,-0.12,1810822.418623,34427,163.888,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",163.52,164.015,159.25,162.24,2.83,1.78,2719235.635279,45743,161.816,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",152.5,161.44,149.25,159.41,5.58,3.63,3004858.171443,45760,158.4162,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-31",163.94,167.74,153.285,153.83,9.03,6.24,4894893.128395,76992,156.8851,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",145,148.39,140.45,144.8,11.19,8.38,3951711.127246,62773,144.626,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",139.75,140.58,130.97,133.61,-8.14,-5.74,3665607.170211,59647,134.1726,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",144.4,144.41,137.49,141.75,-7.54,-5.05,2745711.656303,51038,140.7335,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",153.03,142.48,149.29,-2.5,-1.65,2107977.248022,35880,147.6814,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",156.93,159.3151,150.41,151.79,-6.99,-4.4,1883140.76237,34256,152.7127,{"date":736,"open":737,"high":738,"low":492,"close":739,"change":740,"percent_change":283,"volume":741,"transactions":742,"vwap":743},"2026-07-23",159.53,162.71,158.78,0.31,1156641.337765,23595,159.0128,{"date":745,"open":746,"high":279,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-22",156.37,156.32,158.47,-2.21,-1.38,1364318.119723,23976,158.7869,{"date":755,"open":756,"high":620,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-21",159.66,157.04,160.68,5.9,3.81,1209265.21571,26825,160.032,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-20",157.41,159.155,154.43,154.78,-0.14,-0.09,1598410.041884,31680,155.8298,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-17",148.925,157.3,145.67,154.92,1.27,0.83,1856100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-16",154.41,157.64,151.22,153.64999,-5.81,-3.64,2170300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":517,"percent_change":613,"volume":799,"transactions":9,"vwap":798},"2026-07-15",163.28999,163.33501,154.75,159.46001,1380600,{"date":801,"open":366,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-14",165.99001,160.32001,161.78,3.76,2.38,1620200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-13",158.31,160.23,156.17,158.020004,-2.7,-1.68,1312800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-10",157.17,161.99001,155.75,160.72,2.67,1.69,1479700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-09",160.85001,163.5,157.34,158.050003,3.29,2.13,2209200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-08",151.99001,155.78999,150.39999,154.75999,1.58,1.03,1936700,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":612,"volume":850,"transactions":9,"vwap":848},"2026-07-07",153.53999,146.56,153.17999,-3.71,3159800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-06",154.36,159.86,153.34,156.89,4.74,3.12,1841600,{"date":861,"open":862,"high":828,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-02",160.059998,149.84,152.14999,-7.84,-4.9,2947700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-01",163.91,165.34,158.23,159.99001,-9.62,-5.67,1850000,{"date":878,"open":280,"high":879,"low":650,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-30",170.054993,169.61,6.26,3.83,2098700,{"date":885,"open":886,"high":887,"low":798,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-29",162.92,165.53,163.35001,0.43,0.26,2020600,{"date":893,"open":894,"high":895,"low":896,"close":886,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":886},"2026-06-26",167.55,169,161.77,-8.99,-5.23,3841200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",172.5,176.78,171,171.91,4.36,2.6,1855600,{"date":910,"open":911,"high":912,"low":913,"close":894,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":894},"2026-06-24",166.58,171.72501,164.28,-0.82,-0.49,1777600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-23",171.98,174.38,167.31,168.37,-15.97,-8.66,2624800,{"date":927,"open":928,"high":31,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-22",180.55,176.53999,184.34,7.32,4.14,2790200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-18",175.61,179.029999,172.60001,177.020004,6.08,3.56,4310900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-17",169.96001,173.21001,169.436,170.94,3.6,2.15,1942000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-16",171.3,173.44,167.029999,167.34,-1.66,-0.98,1629100,{"date":962,"open":963,"high":964,"low":965,"close":895,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":895},"2026-06-15",171.7,174.31,168.7,3.16,1.91,1615800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-12",166.39999,170.49001,165,165.84,1.32,0.8,1375100,{"date":979,"open":980,"high":981,"low":982,"close":258,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":258},"2026-06-11",161.25999,165.64999,159.69,7.73,4.93,1596000,{"date":987,"open":980,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-10",164.56,153.0099945,156.78999,-7.01,-4.28,2401600,{"date":995,"open":996,"high":997,"low":821,"close":998,"change":999,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-09",166.0099945,169.31,163.8,-0.01,1984400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":44,"volume":1008,"transactions":9,"vwap":1006},"2026-06-08",166,166.8,161.33,163.81,0.95,2394800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",169.67,170.145,161.11,162.86,-11.02,-6.34,2035800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-04",172.375,175.99001,165.61,173.88,-2.51,-1.42,1325600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-03",173.96001,176.99001,170.66,176.39,3,1.73,2007700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-02",173.49001,178,172.69,173.39,1.84,1.07,1555800,{"date":1046,"open":1047,"high":1048,"low":366,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-01",164.49001,173.35001,171.55,4.56,2.73,2306700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-29",165.5,168.52,162.27,166.99001,2.12,1.29,1842500,{"date":1063,"open":1064,"high":569,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-28",166.92999,162.34,164.87,-2.93,-1.75,1403800,{"date":1071,"open":895,"high":567,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-27",164.67,167.8,-1.49,-0.88,2144400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-26",168.17999,170.989,166.55,169.28999,4.63,2.81,1633000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-22",166.035004,166.34,161.11501,164.66,1.09,0.67,1496700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":148,"volume":1102,"transactions":9,"vwap":1100},"2026-05-21",160.78999,166.36,160.35001,163.57001,1.71,1587900,{"date":1104,"open":1105,"high":998,"low":1106,"close":1107,"change":666,"percent_change":208,"volume":1108,"transactions":9,"vwap":1107},"2026-05-20",161.34,159,161.86,1781100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":872,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":872},"2026-05-19",156.66,160.61,152.2,-2.46,-1.53,2723100,{"date":1118,"open":1119,"high":1049,"low":1120,"close":628,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":628},"2026-05-18",171.50999,159.039993,-8.32,-4.92,2449700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",168.63,170.41499,165.38,169.0099945,-4.95,-2.85,1875600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1029,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1029},"2026-05-14",173.89999,174.27,170.59,1.05,0.61,1377100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":781,"volume":1148,"transactions":9,"vwap":1146},"2026-05-13",173.75999,173.82001,168.5,172.91,2.17,1635300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1115,"volume":1156,"transactions":9,"vwap":1154},"2026-05-12",170.28,171.080002,165.62,170.74001,-2.65,1686200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1041,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1041},"2026-05-11",169.24001,175,168,3.44,2.02,1881200,{"date":1166,"open":1167,"high":194,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-08",169.94,166.25,169.95,3.22,1.93,1703300,{"date":1174,"open":938,"high":938,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-07",164.46001,166.73,-5.76,-3.34,2537600,{"date":1181,"open":1023,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-06",174.5,166.67,172.49001,3.08,1.82,3107600,{"date":1189,"open":1190,"high":1191,"low":1153,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-05",165.91,171.089996,169.41,6.72,4.13,2796400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-04",160.98,166.10001,159.87,162.69,3.77,2.37,3894600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-01",164.3,167.37,155.88,158.92,16.02,11.21,5132800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-30",140.46001,143.57001,139.39999,142.89999,5.53,4.03,2628900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":583,"volume":1230,"transactions":9,"vwap":1228},"2026-04-29",140.37,141.23,136.63,137.37,-0.93,1660100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-28",138.56,139.67999,134.69501,138.3,-3.41,-2.41,2161000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-27",142.8,143.125,137.63,141.71001,-0.46,-0.32,2094300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",143.3,145.30901,141.62,142.17,-0.59,-0.41,2233500,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-23",140.25,144.11,142.75999,2.63,1.88,2855500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-22",139.3,141,137.61,140.13,3.13,2.28,2203500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":123,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-21",136.69,139.14999,135.91,137,0.88,1667300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-20",133.85001,136.28999,132.5,135.8,1.11,0.82,1265000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-17",131.235,135.25,130.53,134.69,4.99,3.85,2351600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":815,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-16",131.56,132.75999,128.60001,129.7,-1.28,2138600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-15",133.81,134.125,129.10001,131.38,-3.1,-2.31,2374800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":975,"percent_change":306,"volume":1324,"transactions":9,"vwap":1323},"2026-04-14",135.28999,135.916,132.14,134.48,2092600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":907,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-13",130.75,133.25999,129,133.16,1.99,1905500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1171,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-10",129.78999,131.84,128.74001,130.56,1.5,1285300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":123,"volume":1348,"transactions":9,"vwap":1346},"2026-04-09",127.28,130.42999,127.145,128.63,1.52,1363500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-08",126.51,128.41499,125.07,127.11,8.19,6.89,3174800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1060,"volume":1365,"transactions":9,"vwap":1363},"2026-04-07",116.8,119.12,115.12,118.92,1.51,1330800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-06",118.25,119.51,115.010002,117.41,-0.55,-0.47,1355900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-02",116.9,121.245,115.26,117.96,-3.3,-2.72,2593900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":153,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-04-01",121.2,122.9,120.795,121.26,2.52,1774500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1220,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-31",114.91,119.41,114.2,118.28,4.9,1888600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-30",118.73,119.64,111.32,112.75,-4.23,-3.62,1745600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-27",117,119.572,116.37,116.98,-1.46,-1.23,1741700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-26",124.96,125.345,118.2,118.44,-8.57,-6.75,2144700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1289,"volume":1434,"transactions":9,"vwap":1432},"2026-03-25",127,129.936,125.65,127.010002,1.4,2062400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":760,"volume":1442,"transactions":9,"vwap":1440},"2026-03-24",119.79,126.84,119,125.61,4.61,2465400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-23",120,124.18,119.15,121,4.7,4.04,2658900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-20",121.22,123.3,115.84,116.3,-6.28,-5.12,4206600,{"date":1462,"open":1411,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-19",123.55,114.51,122.58,2.31,1.92,2735000,{"date":1470,"open":1448,"high":1471,"low":1439,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-18",124.22,120.27,5.56,4.85,4831100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-17",114.019997,114.86,112.42,114.71,0.41,0.36,1510100,{"date":1486,"open":1487,"high":1488,"low":1405,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-16",112.94,116.935,114.3,4.37,3.98,2690900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":967,"volume":1500,"transactions":9,"vwap":1498},"2026-03-13",109.33,110.75,107.68,109.93,2.06,2601400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-12",110.13,110.475,107,107.87,-3.22,-2.9,1971700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-11",108.8,111.27,108.28,111.089996,1.96,1.8,2306500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":181,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-10",108.59,111.41,108.31,109.13,0.92,1961900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1331,"volume":1534,"transactions":9,"vwap":1532},"2026-03-09",103.73,109.029999,102.395,108.13,2.11,2746500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-06",107.47,109.47,105.3,106.019997,-4.53,-4.1,1924400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-05",113.32,114.37,108.050003,110.55,-3.28,-2.88,2007800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":101,"volume":1560,"transactions":9,"vwap":1558},"2026-03-04",113.29,114.21,110.39,113.83,2.18,2580100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":159,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":159},"2026-03-03",114.64,115.31,110.14,-8.62,-7.17,3228800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1472,"change":967,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1472},"2026-03-02",116.74,120.72,114,1.61,1904200,{"date":1577,"open":1439,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-27",120.040001,115.59,118.36,-3.43,-2.82,3341000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":999,"percent_change":999,"volume":1590,"transactions":9,"vwap":1589},"2026-02-26",122.010002,122.92,116.021004,121.79,2573500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-25",118.91,122.669,118.62,121.8,3.58,3.03,2811600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":832,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-24",115.029999,118.88,114.93,118.22,2.86,1684300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1604,"change":1613,"percent_change":958,"volume":1614,"transactions":9,"vwap":1604},"2026-02-23",115.845,116.77,113.059998,-1.94,2279200,{"date":1616,"open":1617,"high":1618,"low":1602,"close":1619,"change":999,"percent_change":999,"volume":1620,"transactions":9,"vwap":1619},"2026-02-20",116.33,118.77,116.87,1947300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":148,"volume":1628,"transactions":9,"vwap":1626},"2026-02-19",115.24,116.99,114.63,116.88,1.23,1228300,{"date":1630,"open":1411,"high":1403,"low":1631,"close":1632,"change":889,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-18",114.6,115.65,0.37,1946400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-17",112.2,116.59,112.010002,115.22,1.97,1.74,2206700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-13",111.92,113.4,110.417,113.25,1.35,1.21,1796800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-12",113.96,117.89,111.24,111.9,-0.85,-0.75,3403300,{"date":1663,"open":1664,"high":1665,"low":1639,"close":1405,"change":1666,"percent_change":108,"volume":1667,"transactions":9,"vwap":1405},"2026-02-11",116.47,118.66,0.6,3930500,{"date":1669,"open":1670,"high":1632,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-10",115.2,112,112.15,-2.47,-2.15,2664000,{"date":1677,"open":1678,"high":1397,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-09",114.17,113.38,114.62,1.98,1.76,3500600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1416,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-02-06",107.523,113.74,105.010002,112.64,-1.08,4986600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1582,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-02-05",113.39,117.23,112.915,113.87,-2.42,3752600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":444,"volume":1707,"transactions":9,"vwap":1705},"2026-02-04",119.18,120.85,111.54,116.69,-2.74,3356800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-03",116.89,120.46,114.75,119.43,3.64,3.14,2989500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1715,"volume":1724,"transactions":9,"vwap":1722},"2026-02-02",112.34,116.44,112.029999,115.79,3.53,2570500,{"date":1726,"open":1727,"high":1705,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-30",114.57,112.12,112.26,-3.36,-2.91,1825200,{"date":1734,"open":1735,"high":1411,"low":1736,"close":1737,"change":1738,"percent_change":1060,"volume":1739,"transactions":9,"vwap":1737},"2026-01-29",115.85,112.19,115.62,1.47,1948800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":306,"percent_change":138,"volume":1746,"transactions":9,"vwap":1745},"2026-01-28",113.089996,115.21,111.55,114.15,1619100,{"date":1748,"open":1704,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-27",113.41,110.23,113.16,2.58,2.33,1275200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":890,"volume":1762,"transactions":9,"vwap":1760},"2026-01-26",110.16,112.37,109.67,110.58,0.29,2065000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1307,"percent_change":582,"volume":1769,"transactions":9,"vwap":1768},"2026-01-23",111,111.71,109.261,110.29,1208500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-22",114.83,115.95,111.019997,111.57,-1.09,-0.97,1529600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-21",110.31,113.72,108.32,112.66,2.76,2.51,1674000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1316,"volume":1795,"transactions":9,"vwap":1793},"2026-01-20",110.44,111.98,109,109.9,-2.6,2283600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":402,"volume":1803,"transactions":9,"vwap":1801},"2026-01-16",108.95,113.14,108.835,112.5,4.52,3346200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1162,"percent_change":832,"volume":1810,"transactions":9,"vwap":1809},"2026-01-15",107.8,110.68,106.435,107.98,2191700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-14",106.2,106.28,103.51,104.54,-2.1,-1.97,1718900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-13",106.57,108.39,105.83,106.64,0.25,0.23,1675700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-12",104.5,106.94,103.97,106.39,1.01,0.96,1557800,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":413,"volume":1844,"transactions":9,"vwap":1842},"2026-01-09",103.49,105.52,105.38,2.66,1724100,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-08",106.17,102,102.72,-3.76,-3.53,1913400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1550,"volume":1860,"transactions":9,"vwap":1858},"2026-01-07",109.72,109.955,105.905,106.48,-3.61,1788800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-06",105.44,110.647,102.4,110.089996,3.48,3.26,2968200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":643,"volume":1877,"transactions":9,"vwap":1875},"2026-01-05",108.48,109.98,106.25,106.61,-0.21,1435600,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1474,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2026-01-02",102.84,107.295,106.82,4.76,1515900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-31",103.26,103.295,101.88,101.97,-1.04,-1.01,1153500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-30",103.07,103.655,102.798,103.010002,-0.25,-0.24,1008100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1887,"change":1908,"percent_change":1075,"volume":1909,"transactions":9,"vwap":1887},"2025-12-29",103.44,104.45,102.211,-0.92,953600,{"date":1911,"open":1906,"high":1912,"low":1913,"close":1914,"change":475,"percent_change":283,"volume":1915,"transactions":9,"vwap":1914},"2025-12-26",104.76,103.17,104.18,864300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1833,"change":1921,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1833},"2025-12-24",103.91,104.43,103.099998,0,558900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1833,"change":240,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1833},"2025-12-23",102.18,104.6,102.11,1.15,1648600,{"date":1931,"open":1932,"high":1905,"low":1933,"close":1934,"change":1935,"percent_change":1627,"volume":1936,"transactions":9,"vwap":1934},"2025-12-22",103.22,101.4,102.79,1.25,1605200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1868,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-19",99.19,102.050003,98.82,101.54,3.32,3891000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":832,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-18",97.63,100.405,96.5,98.28,3.46,4608600,{"date":1954,"open":1955,"high":1956,"low":32,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-17",102.010002,102.71,94.99,-7.42,-7.25,5092200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":643,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-16",102.535,103.78,100.79,102.41,-0.19,1806100,{"date":1970,"open":1840,"high":1971,"low":1972,"close":1973,"change":128,"percent_change":1281,"volume":1974,"transactions":9,"vwap":1973},"2025-12-15",103.8,102.019997,102.61,2509000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-12",108.5,108.51,100.07,101.71,-7.44,-6.82,3228900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":890,"volume":1991,"transactions":9,"vwap":1989},"2025-12-11",108.19,109.299,104.93,109.15,0.28,1619800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1650,"volume":1999,"transactions":9,"vwap":1997},"2025-12-10",107.85,109.682,106.5,108.87,1.45,3080300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":740,"percent_change":1761,"volume":2006,"transactions":9,"vwap":2005},"2025-12-09",107.41,108.37,105.46,107.42,2225200,{"date":2008,"open":1514,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-08",109.6,107.025002,107.11,-0.61,-0.57,2106500,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":1372,"percent_change":79,"volume":2020,"transactions":9,"vwap":2019},"2025-12-05",108.66,106.73,107.72,1329200,{"date":2022,"open":1688,"high":2023,"low":1831,"close":2024,"change":2025,"percent_change":1715,"volume":2026,"transactions":9,"vwap":2024},"2025-12-04",108.89,108.27,3.3,1539900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-03",104.12,105.07,102.251,104.97,-0.39,-0.37,1807300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-02",107.059998,107.31,104.98,105.36,-0.31,-0.29,2340500,{"date":2046,"open":2047,"high":2048,"low":1926,"close":2049,"change":2050,"percent_change":1074,"volume":2051,"transactions":9,"vwap":2049},"2025-12-01",105.66,106.54,105.67,-1.6,1700200,{"date":2053,"open":2054,"high":2055,"low":1825,"close":2056,"change":94,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-28",107.33,107.9,107.27,0.69,790900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1347,"volume":2066,"transactions":9,"vwap":2064},"2025-11-26",105.5,107.7,105.439,106.53,1.6,1614800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1988,"change":782,"percent_change":976,"volume":2072,"transactions":9,"vwap":1988},"2025-11-25",103.68,105.47,100.74,2502000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1723,"volume":2080,"transactions":9,"vwap":2078},"2025-11-24",101.65,104.58,100.75,104.099998,3.55,2681500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1777,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-11-21",101.52,102.105,96.55,100.55,-0.96,4005700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2083,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2083},"2025-11-20",109.86,111.19,100.6,-4.22,-3.99,4679600,{"date":2098,"open":1831,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":507,"volume":2103,"transactions":9,"vwap":2101},"2025-11-19",107.5,104.39,105.74,1.43,2105900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":95,"percent_change":475,"volume":2110,"transactions":9,"vwap":2109},"2025-11-18",102.95,105.56,102.080002,104.31,2323500,{"date":2112,"open":2113,"high":2114,"low":2069,"close":2115,"change":1114,"percent_change":1316,"volume":2116,"transactions":9,"vwap":2115},"2025-11-17",106.15,107.83,104.089996,2165700,{"date":2118,"open":2119,"high":2120,"low":1848,"close":2121,"change":2122,"percent_change":433,"volume":2123,"transactions":9,"vwap":2121},"2025-11-14",102.53,109.18,106.55,0.63,2045200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-13",110.27,111.25,105.22,105.92,-5.54,-4.97,3349600,{"date":2134,"open":2126,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1101,"volume":2139,"transactions":9,"vwap":2137},"2025-11-12",112.46,109.69,111.46,1.87,1698300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1706,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-11-11",111.15,112.24,109.51,109.59,-2.44,1556100,{"date":2149,"open":2150,"high":1745,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-10",113.47,110.84,112.33,1.3,1.17,1826500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":148,"percent_change":1836,"volume":2162,"transactions":9,"vwap":2161},"2025-11-07",108.3,111.080002,106.41,111.029999,1745500,{"date":2164,"open":2165,"high":2166,"low":1997,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-06",112.72,113.040001,109.97,-2.53,-2.25,1344900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1801,"change":2176,"percent_change":1263,"volume":2177,"transactions":9,"vwap":1801},"2025-11-05",110.43,113.48,109.34,2.88,2191000,{"date":2179,"open":2180,"high":2181,"low":1977,"close":2182,"change":1706,"percent_change":2146,"volume":2183,"transactions":9,"vwap":2182},"2025-11-04",110.24,112.38,109.62,2507100,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-03",116,112.059998,112.36,-1.99,-1.74,2841900,{"date":2193,"open":2194,"high":2195,"low":2127,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-31",113,117.52,114.35,10,9.58,4498800,{"date":2201,"open":1688,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-30",107.585,104.019997,104.35,-1.93,-1.82,3150000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1814,"change":1499,"percent_change":1681,"volume":2213,"transactions":9,"vwap":1814},"2025-10-29",105,107.75,104.49,2391000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":740,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-28",103.39,104.7,101.21,104.22,0.3,2234000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1918,"change":1101,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1918},"2025-10-27",103.3,104.29,102.56,1.67,2237200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":841,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-10-24",102.76,104.3,102.135,102.2,1.57,2563200,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":760,"volume":2243,"transactions":9,"vwap":2241},"2025-10-23",97.58,101.050003,100.62,3.69,2292600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1382,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-10-22",100.54,101.28,95.15,96.93,-2.73,3397000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-10-21",99.61,100.543,98.27,99.65,-0.58,1782200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":128,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-20",99.95,100.68,99.059998,100.23,0.91,2138700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-17",99.52,100.82,98.335,99.33,-1.21,-1.2,2398200,{"date":2278,"open":1848,"high":2279,"low":2280,"close":2246,"change":2281,"percent_change":1372,"volume":2282,"transactions":9,"vwap":2246},"2025-10-16",102.31,99.86,-0.56,2275100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2065,"volume":2290,"transactions":9,"vwap":2288},"2025-10-15",101.32,101.84,98.805,101.099998,1.59,2336400,{"date":2292,"open":1947,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-10-14",101.19,96.91,99.51,0.01,1195500,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-13",98.22,101.37,97.383,99.5,3.52,3.67,1657300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1068,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-10-10",98.46,100.217,95.88,95.98,-1.79,2176100,{"date":2316,"open":2317,"high":2318,"low":1947,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-09",99.050003,99.315,97.73,-0.99,-1,2438200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":654,"volume":2330,"transactions":9,"vwap":2328},"2025-10-08",96.6,98.94,95.9,98.72,2.72,2831200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-07",98.86,99.17,95.099998,96,-2,-2.04,1982600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":283,"percent_change":283,"volume":2346,"transactions":9,"vwap":2345},"2025-10-06",100,100.49,97.98,98,1793700,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":528,"volume":2353,"transactions":9,"vwap":2351},"2025-10-03",99.85,97.32,97.8,-1.63,1282100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-10-02",100.38,101.765,97.72,99.43,-0.69,1439000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1339,"volume":2369,"transactions":9,"vwap":2367},"2025-10-01",97.88,100.78,97.625,100.12,1.48,1649300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":295,"volume":2377,"transactions":9,"vwap":2375},"2025-09-30",96.7,98.67,96.215,98.64,1.94,1605500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2372,"change":2383,"percent_change":2042,"volume":2384,"transactions":9,"vwap":2372},"2025-09-29",98.010002,98.63,96.35,-0.3,1030500,{"date":2386,"open":2387,"high":1950,"low":2388,"close":2389,"change":2390,"percent_change":1482,"volume":2391,"transactions":9,"vwap":2389},"2025-09-26",97.27,96.33,97,0.4,1080200,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2325,"change":583,"percent_change":2360,"volume":2397,"transactions":9,"vwap":2325},"2025-09-25",94.87,97.3,94.325,1868300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2387,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2387},"2025-09-24",98.17,98.815,96.935,-0.43,-0.44,1249700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-23",100.47,100.97,95.59,97.7,-2.55,-2.54,3148700,{"date":2416,"open":2264,"high":2417,"low":2418,"close":2419,"change":632,"percent_change":781,"volume":2420,"transactions":9,"vwap":2419},"2025-09-22",101.059998,98.3,100.25,1975100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":87,"percent_change":87,"volume":2427,"transactions":9,"vwap":2426},"2025-09-19",98.87,99.27,97.48,98.99,3830200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":453,"volume":2435,"transactions":9,"vwap":2433},"2025-09-18",97.64,99.445,96.95,98.65,2.19,1613900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":890,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-09-17",96.050003,97.2,94.79,96.46,0.27,2101600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-16",96.45,97.12,94.55,96.2,-0.15,-0.16,1731000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2382,"change":2235,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2382},"2025-09-15",95.65,97.52,95.2,1.66,1332700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1229,"percent_change":1777,"volume":2466,"transactions":9,"vwap":2465},"2025-09-12",95.74,96.15,94.74,94.78,1311900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-11",95.26,96.575,95.010002,95.71,0.73,0.77,1599400,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-10",93.75,96.62,94.98,3.54,3.87,2465600,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1416,"volume":2490,"transactions":9,"vwap":2488},"2025-09-09",92.49,89.98,91.44,-1.14,1098400,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1901,"volume":2497,"transactions":9,"vwap":2495},"2025-09-08",93.2,92,92.58,-0.22,1594700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":138,"percent_change":1007,"volume":2504,"transactions":9,"vwap":2503},"2025-09-05",92.68,93.32,89.9,92.8,1957000,{"date":2506,"open":2507,"high":2494,"low":2508,"close":2509,"change":2510,"percent_change":1051,"volume":2511,"transactions":9,"vwap":2509},"2025-09-04",90.38,89.34,91.93,2.44,2304300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2296,"percent_change":2296,"volume":2518,"transactions":9,"vwap":2517},"2025-09-03",89.55,89.84,88.52,89.49,1054900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1892,"volume":2526,"transactions":9,"vwap":2524},"2025-09-02",88.32,89.565,87.16,89.48,-0.91,1234100,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-29",92.5,89.62,90.39,-2.19,-2.37,1275700,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2495,"change":1738,"percent_change":1574,"volume":2539,"transactions":9,"vwap":2495},"2025-08-28",91.49,92.95,1468700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2442,"percent_change":2220,"volume":2546,"transactions":9,"vwap":2545},"2025-08-27",90.35,91.87,90.3,91.11,1793000,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":2552,"percent_change":1574,"volume":2553,"transactions":9,"vwap":2551},"2025-08-26",89.45,91.095001,90.84,1.44,1179300,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1660,"volume":2561,"transactions":9,"vwap":2559},"2025-08-25",90.17,90.99,89.32,89.4,-0.68,1642000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1499,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-22",88.58,91.52,87.75,90.080002,2.34,1701200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-08-21",87.86,88.89,87.288,88.019997,-0.02,1196100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":644,"volume":2585,"transactions":9,"vwap":2583},"2025-08-20",87.59,88.29,85.72,88.040001,-0.11,2769300,{"date":2587,"open":2514,"high":2514,"low":2588,"close":2589,"change":2590,"percent_change":197,"volume":2591,"transactions":9,"vwap":2589},"2025-08-19",87.62,88.15,-1.26,1519700,{"date":2593,"open":2594,"high":2595,"low":2566,"close":2596,"change":1433,"percent_change":2289,"volume":2597,"transactions":9,"vwap":2596},"2025-08-18",88.050003,89.485,89.41,1290000,{"date":2599,"open":2600,"high":2601,"low":2580,"close":2602,"change":2313,"percent_change":2189,"volume":2603,"transactions":9,"vwap":2602},"2025-08-15",89.87,89.93,88.010002,1408600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":230,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-14",90.010002,90.64,89.089996,89.8,-0.89,1429400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1416,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-08-13",92.26,92.75,89,90.61,-1.34,1899800,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1185,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-08-12",89.56,92.019997,89.425,91.84,3.47,1960400,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-11",88.57,89.695,88,88.76,0.08,0.09,1507200,{"date":2638,"open":2549,"high":2487,"low":2639,"close":2640,"change":2641,"percent_change":1373,"volume":2642,"transactions":9,"vwap":2640},"2025-08-08",88.48,88.68,-0.42,2276700,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2489,"percent_change":2590,"volume":2649,"transactions":9,"vwap":2648},"2025-08-07",91.28,91.55,88.17,89.099998,2493700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":102,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-06",89.78,90.28,88.201,90.24,0.57,1677300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-05",89.81,90.5,87.81,89.73,-0.76,-0.84,2777600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1139,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-08-04",90.56,91.519,88.5,90.49,0.68,4317000,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-01",88.455,89.91,84.99,89.88,11.46,14.61,6166300,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2383,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-07-31",78.74,80.65,78.11,78.42,-0.38,3964500,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2321,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-30",80,80.75,78.029999,78.72,-1.25,2509500,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":1290,"volume":2707,"transactions":9,"vwap":2705},"2025-07-29",79.57,80.32,78.6,79.72,0.65,2303600,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2057,"volume":2715,"transactions":9,"vwap":2713},"2025-07-28",79.3,79.54,78.080002,79.07,0.54,1720700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2552,"percent_change":2138,"volume":2722,"transactions":9,"vwap":2721},"2025-07-25",77.59,78.85,77.089996,78.53,1985000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2720,"change":143,"percent_change":1666,"volume":2728,"transactions":9,"vwap":2720},"2025-07-24",76.67,77.91,76.23,1485800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-23",75.98,77.57,75.805,76.63,2,2.68,1545200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2404,"volume":2745,"transactions":9,"vwap":2743},"2025-07-22",74.65,75.25,73.050003,74.63,-0.33,1450400,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2698,"volume":2753,"transactions":9,"vwap":2751},"2025-07-21",76.029999,76.38,74.79,74.96,-0.95,1531500,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-18",77.36,77.7,75.485,75.91,-1.32,-1.71,1572900,{"date":2764,"open":2765,"high":2766,"low":2765,"close":2767,"change":2768,"percent_change":2242,"volume":2769,"transactions":9,"vwap":2767},"2025-07-17",74.76,77.495,77.23,2.75,2103700,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2772,"change":2775,"percent_change":771,"volume":2776,"transactions":9,"vwap":2772},"2025-07-16",74.48,74.755,72.94,-0.07,1613200,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2641,"percent_change":2281,"volume":2783,"transactions":9,"vwap":2782},"2025-07-15",76,76.96,74.13,74.55,1355600,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-14",74.51,75.32,74.019997,74.97,0.1,0.13,1212700,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":283,"percent_change":2442,"volume":2799,"transactions":9,"vwap":2798},"2025-07-11",74.25,75.014999,73.4,74.87,1677200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-07-10",75.2,75.605,68.9,74.67,-0.53,-0.7,6496400,{"date":2810,"open":2811,"high":2811,"low":2812,"close":2802,"change":181,"percent_change":1650,"volume":2813,"transactions":9,"vwap":2802},"2025-07-09",75.58,74.050003,1297800,{"date":2815,"open":2816,"high":2802,"low":2817,"close":2818,"change":2042,"percent_change":2641,"volume":2819,"transactions":9,"vwap":2818},"2025-07-08",74.91,73.93,74.2,2002600,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2786,"change":2825,"percent_change":2806,"volume":2826,"transactions":9,"vwap":2786},"2025-07-07",74.69,75.099998,73.67,-0.4,1749100,{"date":2828,"open":2812,"high":2829,"low":2830,"close":2816,"change":1738,"percent_change":2735,"volume":2831,"transactions":9,"vwap":2816},"2025-07-03",75.07,73.57,994000,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-02",72.71,73.65,71.96,73.44,1.28,1.77,2332400,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1776,"percent_change":1074,"volume":2847,"transactions":9,"vwap":2846},"2025-07-01",72.67,73.055,71.3,72.16,2391500,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":770,"volume":2855,"transactions":9,"vwap":2853},"2025-06-30",73.36,73.63,72.7,73.25,-0.1,1276800,{"date":2857,"open":2858,"high":2859,"low":2774,"close":2860,"change":95,"percent_change":2220,"volume":2861,"transactions":9,"vwap":2860},"2025-06-27",74.18,74.75,73.35,2046900,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2235,"volume":2869,"transactions":9,"vwap":2867},"2025-06-26",72.33,73.72,72.27,73.13,1.13,1474600,{"date":2871,"open":2834,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":1373,"volume":2876,"transactions":9,"vwap":2874},"2025-06-25",72.965,71.77,72,-0.34,2294400,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2289,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-24",71.53,72.56,70.81,72.34,2.25,1535100,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":59,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-06-23",69.83,70.86,68.6,70.75,0.7,1385500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1876,"percent_change":2383,"volume":2899,"transactions":9,"vwap":2898},"2025-06-20",71.029999,71.23,69.79,70.26,1629700,{"date":2901,"open":2902,"high":2903,"low":2902,"close":2904,"change":2905,"percent_change":1525,"volume":2906,"transactions":9,"vwap":2904},"2025-06-18",69.6,71.52,70.47,0.64,1269200,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2887,"change":2013,"percent_change":230,"volume":2912,"transactions":9,"vwap":2887},"2025-06-17",69.97,70.88,69.51,1609800,{"date":2914,"open":2915,"high":2910,"low":2915,"close":2916,"change":453,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-06-16",69.175,70.4,3.33,1775100,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2352,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-06-13",68.34,69.445,67.79,68.13,-2.34,1101500,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":824,"volume":2934,"transactions":9,"vwap":2932},"2025-06-12",67.5,70.25,67.4,69.76,1.16,2370500,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2889,"change":2905,"percent_change":262,"volume":2940,"transactions":9,"vwap":2889},"2025-06-11",68.21,69.68,67.865,1674400,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2806,"volume":2948,"transactions":9,"vwap":2946},"2025-06-10",68.74,68.83,67.21,67.96,-0.36,1307500,{"date":2950,"open":2951,"high":2915,"low":2952,"close":2953,"change":2220,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-06-09",68.56,68.074997,68.32,0.44,1834300,{"date":2957,"open":2929,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-06",68.39,67.175,68.019997,1.7,2.56,1473200,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-05",66.68,66.75,65.84,66.32,-0.03,-0.05,1249300,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2791,"percent_change":283,"volume":2979,"transactions":9,"vwap":2978},"2025-06-04",66.49,66.94,66.095001,66.35,1070900,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":841,"percent_change":2510,"volume":2986,"transactions":9,"vwap":2985},"2025-06-03",65.4,66.7,64.918,66.22,2034000,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-06-02",65.57,66.080002,63.6,64.64,-1.16,-1.76,2323000,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-05-30",66,66.4,64.56,65.8,-0.73,-1.1,2849800,{"date":3006,"open":2929,"high":3007,"low":3008,"close":3009,"change":1633,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},"2025-05-29",67.595,65.81,66.53,0.56,1144000,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":582,"volume":3019,"transactions":9,"vwap":3017},"2025-05-28",66.97,67.15,65.875,66.16,-0.77,1233400,{"date":3021,"open":2985,"high":3022,"low":3023,"close":3024,"change":2961,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-05-27",67.17,65.5,66.93,2.61,1592000,{"date":3028,"open":3029,"high":3030,"low":3029,"close":3031,"change":2390,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-05-23",63.16,65.63,65.23,0.62,1257100,{"date":3035,"open":3036,"high":2982,"low":3037,"close":3038,"change":572,"percent_change":781,"volume":3039,"transactions":9,"vwap":3038},"2025-05-22",63.61,63.15,64.83,1556300,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":1778,"transactions":9,"vwap":3045},"2025-05-21",65.16,65.773,63.94,64.019997,-2.09,-3.16,{"date":3049,"open":2985,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":2560,"volume":3054,"transactions":9,"vwap":3052},"2025-05-20",66.9,65.947,66.11,-0.45,1197600,{"date":3056,"open":3057,"high":3058,"low":3030,"close":3059,"change":2321,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3059},"2025-05-19",65.9,67.2,66.56,-1.48,1245700,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":148,"volume":3069,"transactions":9,"vwap":3067},"2025-05-16",67.080002,67.7,66.46,67.56,0.71,1627000,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-05-15",67.37,68.23,66.33,66.85,-1.45,-2.12,2656800,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3081,"change":283,"percent_change":1761,"volume":3084,"transactions":9,"vwap":3081},"2025-05-14",68.3,68.82,67.84,2324600,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":305,"percent_change":2568,"volume":3091,"transactions":9,"vwap":3090},"2025-05-13",66.83,69.22,66.58,68.099998,4026600,{"date":3093,"open":3030,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-12",66.78,64.62,66.54,5.06,8.23,3534700,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":94,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3105},"2025-05-09",61.21,61.75,60.63,61.48,1.22,1660000,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":1666,"percent_change":181,"volume":3114,"transactions":9,"vwap":3113},"2025-05-08",61.029999,61.65,60.46,60.74,1662000,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":2451,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-07",60.43,60.95,59.73,60.14,-0.27,1712100,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":2664,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3128},"2025-05-06",60.18,61.07,59.57,60.3,-1.24,2659800,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":2552,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3136},"2025-05-05",59.5,61.64,59.29,61.060001,2.42,3330600,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-02",59.885,60.82,57.86,59.62,3.23,5.73,3383900,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":2368,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3153},"2025-05-01",56.060001,57.55,55.63,56.39,2.7,3368600,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":2775,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3161},"2025-04-30",53.44,54.935,53.029999,54.91,-0.13,2713500,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":2474,"volume":3171,"transactions":9,"vwap":3169},"2025-04-29",54.52,55.265,53.92,54.98,0.42,1729500,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":1901,"percent_change":2404,"volume":3178,"transactions":9,"vwap":3177},"2025-04-28",54.48,55.78,53.61,54.56,2570000,{"date":3180,"open":3181,"high":3182,"low":3181,"close":3183,"change":3184,"percent_change":2442,"volume":3185,"transactions":9,"vwap":3183},"2025-04-25",54.21,55.445,54.8,0.15,1859800,{"date":188,"open":3187,"high":3188,"low":184,"close":3189,"change":1681,"percent_change":805,"volume":3190,"transactions":9,"vwap":3189},52.67,54.93,54.65,1804700]