[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QRVO":3,"homepage-market-summary":31,"stock-historical-QRVO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QRVO","2026-10-02",{"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},"Qorvo, Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Qorvo represents the combined entity of RF Micro Devices and TriQuint Semiconductor, which merged in January 2015. The company specializes in radio frequency filters, power amplifiers, and front-end modules used in many of the world's most advanced smartphones. Qorvo also has a suite of products sold into a variety of non-smartphone end markets, such as wireless base stations, cable TV and networking equipment, and infrastructure and military applications.","5,200","Greensboro, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},114.17,112.38,115.62,111.22,112.21,1.96,1.75,8341594.595941,52964,113.9317,121.09,74.92,1372338.8777178507,85,2955,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":41},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":41},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":41},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":67,"price":143,"is_up":14},"Real Estate","XLRE",40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":67,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},58.23,1551749,566388341.674027,93.12,"2025-04-22",[185,186,196,206,217,228,239,250,260,269,278,288,299,309,320,331,342,353,364,374,385,394,405,415,426,436,447,458,469,480,491,502,513,522,533,543,553,564,573,584,595,604,614,625,635,644,655,666,677,687,695,706,716,726,736,744,752,761,769,778,787,796,805,812,820,829,838,846,854,862,870,878,886,895,903,908,917,926,933,941,948,954,962,970,979,988,996,1005,1014,1022,1031,1040,1049,1056,1065,1073,1081,1090,1098,1106,1114,1122,1129,1135,1143,1150,1159,1166,1175,1182,1190,1197,1205,1213,1221,1230,1238,1246,1255,1262,1269,1278,1286,1292,1298,1307,1314,1321,1329,1337,1346,1355,1363,1370,1378,1387,1395,1404,1411,1419,1426,1433,1439,1448,1457,1465,1472,1479,1485,1490,1499,1507,1516,1525,1531,1537,1543,1549,1557,1565,1573,1580,1588,1593,1601,1608,1615,1623,1630,1638,1644,1648,1657,1665,1673,1681,1689,1695,1701,1708,1717,1725,1730,1735,1743,1749,1757,1766,1774,1783,1791,1799,1804,1810,1817,1823,1831,1837,1845,1851,1858,1867,1876,1882,1887,1894,1902,1908,1914,1921,1929,1934,1940,1945,1952,1957,1964,1972,1977,1985,1992,1999,2006,2014,2021,2027,2032,2041,2049,2057,2065,2072,2078,2086,2095,2104,2111,2117,2125,2130,2137,2143,2150,2156,2161,2167,2176,2183,2190,2197,2202,2209,2218,2224,2232,2237,2244,2251,2257,2263,2271,2275,2280,2285,2292,2298,2304,2310,2316,2323,2328,2335,2342,2348,2354,2360,2366,2372,2380,2387,2394,2402,2409,2415,2423,2430,2436,2442,2450,2456,2462,2471,2476,2481,2486,2492,2498,2505,2510,2518,2525,2533,2540,2546,2553,2560,2567,2571,2578,2584,2592,2597,2603,2609,2616,2623,2630,2636,2643,2651,2658,2666,2672,2678,2684,2692,2698,2703,2709,2716,2722,2728,2735,2741,2745,2751,2760,2767,2773,2780,2787,2795,2803,2811,2817,2823,2828,2832,2837,2845,2850,2856,2863,2870,2877,2884,2891,2898,2906,2915,2923,2930,2938,2946,2954],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",114.97,115.335,111.77,-2.27,-1.98,5248227.650347,26635,112.94,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":191,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",116.56,118.63,113.475,114.48,-1.94,4473771.818456,24448,114.6194,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",116.94,118.17,114.89,116.75,0.45,0.39,751327.382192,12609,116.5849,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",117.81,118.405,114.44,116.3,-1.67,-1.42,1529699.018015,19256,116.2571,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",116.9,119.3,115.54,117.97,1.63,1.4,1386571.178865,18148,117.9131,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",118.92,119.64,115.91,116.34,-3.25,-2.72,950457.531507,15962,117.5602,{"date":251,"open":252,"high":26,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",118.44,117.840922,119.59,1.15,0.97,1129395.137502,24547,119.1361,{"date":261,"open":262,"high":263,"low":262,"close":252,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",116.61,119.18,1.23,1.05,1036266.691551,22067,118.069,{"date":270,"open":252,"high":271,"low":272,"close":273,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",119.89,116.658,117.21,0.03,1017987.285886,22116,117.532,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",120.76,115.88,117.18,-2.33,-1.95,3104205.060493,33648,117.2386,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",114.9,119.735,113.63,119.51,5.54,4.86,1569867.256016,42185,118.6598,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",118.18,113.59,113.97,-4.09,-3.46,1777914.781999,36355,114.9145,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",108.4,118.46,108.11,118.06,10.08,9.34,2332362.752694,46692,116.6702,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",114.11,115.08,107.84,107.98,-8.67,-7.43,1775724.457319,50772,109.4485,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",112.835,120.52,112.595,116.65,4.29,3.82,2192999.155219,40818,118.0417,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",103.88,114.28,103.61,112.36,7.12,6.77,2255394.120768,47523,111.5112,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",103.86,105.39,103.035,105.24,1.17,1.12,981346.573284,23234,104.7654,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":264,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",103.18,104.545,102.35,104.07,1.2,1440359.121998,26725,103.7686,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",101,103.55,100.485,102.84,2.46,2.45,718294.20332,23876,102.5308,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":164,"percent_change":164,"volume":391,"transactions":392,"vwap":393},"2026-09-03",99.8,101.528,99.255,100.38,1076617.817307,20297,100.508,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",96.4,102.04,96.1,100.63,4.23,4.39,1259892.965529,29412,100.3216,{"date":406,"open":407,"high":408,"low":409,"close":396,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",95.03,96.865,93.67,0.32,0.33,857457.096429,18231,95.615,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",94.76,96.83,93.94,96.08,1.35,1.43,1922594.437777,22806,95.5999,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":138,"volume":433,"transactions":434,"vwap":435},"2026-08-28",96.33,96.49,93.38,94.73,-1.45,841566.551914,19226,94.3906,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",95.14,96.5,94.88,96.18,1.045,1.1,631572.012167,13872,95.5871,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",94.54,95.26,93.445,95.135,0.795,0.84,636711.772507,12565,94.5909,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",95.5,95.53,91.86,94.34,-1.03,-1.08,772008.666296,16055,93.6828,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",95.09,95.66,93.91,95.37,-0.19,-0.2,593215.45534,13783,95.0968,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",96.3,96.95,94.83,95.56,-0.75,-0.78,572393.803075,14210,95.6397,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",96.86,98.2,95.84,96.31,-0.5,-0.52,635129.640448,16272,97.0583,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",95.85,98.4,95.82,96.81,1.11,1.16,706401.676187,17104,97.134,{"date":514,"open":515,"high":429,"low":516,"close":517,"change":518,"percent_change":152,"volume":519,"transactions":520,"vwap":521},"2026-08-18",95,93.46,95.7,-0.34,1088345.132393,17296,95.5345,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",97.5,98.82,95.94,96.04,-2.07,-2.11,1330367.460045,22895,96.9885,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":518,"volume":540,"transactions":541,"vwap":542},"2026-08-14",99.065,99.07,96.2505,98.11,-0.33,1059432.111482,16334,97.7606,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",97.98,98.87,97.76,98.44,0.2,760690.242933,20785,98.426,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",97.33,98.5,95.805,98.24,1.56,1.61,814968.603975,16162,97.3836,{"date":565,"open":566,"high":567,"low":420,"close":568,"change":569,"percent_change":118,"volume":570,"transactions":571,"vwap":572},"2026-08-11",97.3,98.59,96.68,-0.315,833353.612834,16388,97.1083,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",98.97,99.04,96.9,96.995,-2.085,-2.1,1097865.751611,18652,97.3787,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",95.81,99.15,95.5244,99.08,3.75,3.93,999982.593956,18624,97.4943,{"date":596,"open":597,"high":396,"low":598,"close":599,"change":600,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",94.65,94.42,95.33,0.08,1139070.026572,31884,95.5051,{"date":605,"open":606,"high":398,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",95.27,94.04,95.25,0.21,0.22,1387471.574397,21474,95.1549,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",90.62,95.59,90.23,95.04,5.55,6.2,1921430.613913,31158,94.4184,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":465,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",89.31,89.9,88.355,89.49,-1.19,1499868.863129,26250,89.1209,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":475,"volume":641,"transactions":642,"vwap":643},"2026-07-31",91.59,88.89,90.57,-0.17,1236793.482344,22075,90.3986,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",90.5,90.82,88.2557,90.74,1.24,1.39,1016420.661249,25027,89.8947,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",86.405,92.39,85.512,89.5,-2.26,-2.46,2999316.876018,45357,90.1226,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",89.76,92.34,89.08,91.76,2,2.23,1878378.88755,32577,91.1226,{"date":678,"open":679,"high":680,"low":681,"close":668,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",86.83,90.09,86.36,3.25,3.76,1371115.782209,23572,89.2848,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":39,"percent_change":164,"volume":692,"transactions":693,"vwap":694},"2026-07-24",86.08,87.75,86.51,1116361.273833,17018,86.7266,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",88.54,89.3,86.09,86.73,-2.75,-3.07,1166246.511939,22438,86.7382,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",88.19,90.41,89.48,0.55,0.62,755689.524658,17851,89.3256,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",87.17,89.63,88.93,3.21,3.74,973930.832515,18362,88.992,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":610,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",86.056,86.59,85.24,85.72,0.26,802913.586124,17705,85.9106,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":672,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-17",82.54,85.86,82.505,85.5,2.4,1094200,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":73,"volume":751,"transactions":9,"vwap":749},"2026-07-16",82.21,83.6,81.57,83.5,0.06,1215300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",82.92,83.94,81.39,83.44,0.93,1.13,894800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":133,"volume":768,"transactions":9,"vwap":766},"2026-07-14",85.3,85.8,82.33,82.51,-1.84,919300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",85.13,85.96,83.66,84.35,-1.46,-1.7,751600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",85.025002,86.91,84.56,85.81,0.36,0.42,783300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",84.92,86.5,84.17,85.45,1.58,1.88,1110000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",84.7,84.94,82.83,83.87,-1.26,-1.48,1298200,{"date":806,"open":764,"high":807,"low":808,"close":771,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":771},"2026-07-07",87.29,84.575,-2,-2.3,816400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":497,"volume":819,"transactions":9,"vwap":817},"2026-07-06",87.96,89.24,86.95,87.13,-0.44,937900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",90.61,92.74,86.97,87.57,-3.31,-3.64,1364800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",92.88,93.76,90.55,90.88,-2.39,-2.56,1272400,{"date":839,"open":840,"high":841,"low":831,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",93.11,95.019997,93.27,-0.27,-0.29,1058200,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":518,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-29",93.97,94.605,91.395,93.54,-0.36,798300,{"date":855,"open":430,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",94.61,92.17,93.88,-1.49,-1.56,2051500,{"date":863,"open":864,"high":865,"low":866,"close":474,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":474},"2026-06-25",98.51,100.17,94,-1.81,-1.86,1347600,{"date":871,"open":872,"high":873,"low":608,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",99.76,99.815,97.18,-2.42,-2.43,2644200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":283,"volume":885,"transactions":9,"vwap":883},"2026-06-23",98.47,100.9,97.74,99.6,-2.38,1605900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",99.53,104.64,97.46,101.98,3.56,3.62,2320100,{"date":896,"open":396,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",98.45,93.68,98.42,3.77,3.98,2487200,{"date":904,"open":880,"high":905,"low":449,"close":597,"change":906,"percent_change":192,"volume":907,"transactions":9,"vwap":597},"2026-06-17",98.49,-1.91,932300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",100.48,101.11,96.21,96.56,-4.72,-4.66,1016100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",100.77,101.6,98.33,101.28,2.69,2.73,850100,{"date":927,"open":928,"high":929,"low":930,"close":567,"change":758,"percent_change":931,"volume":932,"transactions":9,"vwap":567},"2026-06-12",96.96,99.080002,95.96,0.95,710200,{"date":934,"open":935,"high":545,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",95.68,95.059998,97.66,2.66,2.8,1262700,{"date":942,"open":943,"high":548,"low":944,"close":515,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":515},"2026-06-10",97.64,94.91,-2.94,-3,1429600,{"date":949,"open":950,"high":951,"low":473,"close":952,"change":284,"percent_change":284,"volume":953,"transactions":9,"vwap":952},"2026-06-09",100.43,101.9,97.94,1526900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":560,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-08",100.85,103.405,98.63,99.89,1.64,1863600,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",102.82,97.61,98.28,-5.69,-5.47,1004200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",103,106.22,102.8,103.97,-0.76,-0.73,893400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",103.010002,106.205,101.66,104.73,1.99,1.94,1064600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-02",101.99,105.16,100.655,102.74,2.77,2016700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-01",102.9,102.91,99.345,99.97,-3.59,-3.47,1113900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-29",107.92,108.42,103.050003,103.56,-2.86,-2.69,1805700,{"date":1015,"open":369,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",107.15,102.86,106.42,2.51,2.42,1286600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",108.5,109.49,102.895,103.91,-4.32,-3.99,1354100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",107.26,109.029999,104.51,108.23,1.8,1.69,1382400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",98.75,106.46,98.26,106.43,8.69,8.89,1497000,{"date":1050,"open":1051,"high":1051,"low":1052,"close":882,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":882},"2026-05-21",98.79,95.42,-1.035,-1.05,1212000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",95.099998,99.11,94.5,98.775,4.205,4.45,1227900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":784,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-19",93.85,96.555,93.040001,94.57,0.38,1211600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":21,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-18",92.86,94.8,91.943,94.21,2.12,1337000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-15",88.78,93.28,88.607,92.25,1.79,1.98,1033500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1054,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-14",91.61,91.83,90.099998,90.46,-1.15,724800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1088,"volume":1105,"transactions":9,"vwap":1103},"2026-05-13",91.94,92.155,90.47,91.51,1.78,945500,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-12",93.3,88.33,89.73,-3.68,-3.94,884800,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",90.3,93.51,93.41,2.88,3.18,991300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":559,"percent_change":22,"volume":1128,"transactions":9,"vwap":1127},"2026-05-08",90.76,91.14,89.41,90.53,1091900,{"date":1130,"open":1131,"high":1132,"low":1109,"close":1133,"change":274,"percent_change":274,"volume":1134,"transactions":9,"vwap":1133},"2026-05-07",89.59,91.23,88.97,1432900,{"date":1136,"open":1137,"high":1067,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-06",93.43,86.38,88.94,-7.41,-7.69,2429300,{"date":1144,"open":1145,"high":568,"low":1146,"close":1147,"change":338,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-05",92.4,92.27,96.35,4.13,1667600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-04",93.14,93.8,92.14,92.53,-0.97,-1.04,923100,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":976,"volume":1165,"transactions":9,"vwap":1163},"2026-05-01",94.2,91.059998,93.5,-0.72,1478900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-30",87.568,94.31,86.945,94.22,7.74,8.95,1769600,{"date":1176,"open":1177,"high":1178,"low":29,"close":1179,"change":560,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-29",85.47,87.26,86.48,1.9,930900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1156,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-28",85.71,86.298,84.79,84.87,-1.13,675600,{"date":1191,"open":1192,"high":1192,"low":799,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-27",88.41,85.84,-1.96,-2.23,717000,{"date":1198,"open":1199,"high":1200,"low":741,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-24",85.85,87.98,87.8,3.15,3.72,1495500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":539,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-23",85.31,85.59,83.75,84.65,-0.39,498600,{"date":1214,"open":1215,"high":764,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-22",85.44,84.38,84.98,1.89,2.27,1013300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-21",83.099998,84.22,82.665,83.089996,0.48,0.58,597800,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-20",79.72,82.8,82.61,0.71,0.87,661500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":610,"volume":1245,"transactions":9,"vwap":1243},"2026-04-17",82.24,83.11,80.46,81.9,0.18,1085800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-16",81.19,82.14,80.93,81.72,0.53,0.65,728900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1248,"change":1228,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1248},"2026-04-15",80.25,81.4,80.080002,0.72,474500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":454,"percent_change":265,"volume":1268,"transactions":9,"vwap":1267},"2026-04-14",79.63,80.84,79.49,80.61,1000600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-13",79.54,79.89,78.7,79.77,-0.04,-0.05,850700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":147,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-10",79.83,80.45,79.33,79.81,-0.03,780300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1280,"change":732,"percent_change":411,"volume":1291,"transactions":9,"vwap":1280},"2026-04-09",79.37,80.165,79.11,1166600,{"date":1293,"open":1294,"high":1257,"low":1295,"close":1296,"change":1087,"percent_change":1297,"volume":1072,"transactions":9,"vwap":1296},"2026-04-08",79.9,78.82,79.57,2.3,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-07",78.87,79.255,77.035004,77.78,-1.65,-2.08,1348000,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":758,"volume":1313,"transactions":9,"vwap":1311},"2026-04-06",78.5,79.65,79.43,0.73,794000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1273,"change":234,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1273},"2026-04-02",76.79,78.86,76.175,2.11,2545600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":539,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-01",77.4,78.37,76.64,77.07,-0.43,1470100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1323,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1323},"2026-03-31",76.99,77.85,75.68,1.38,1.82,875000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-30",77.47,77.82,75.44,76.019997,-1.33,-1.72,580800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-27",80.059998,80.07,76.51,77.35,-3.26,-4.04,1148700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1267,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1267},"2026-03-26",79.53,82,79.17,-0.13,-0.16,910600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":443,"percent_change":1334,"volume":1369,"transactions":9,"vwap":1368},"2026-03-25",80.59,81.25,79.92,80.74,951300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":360,"volume":1377,"transactions":9,"vwap":1375},"2026-03-24",78.51,80.71,78.475,79.64,0.88,1385900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-23",79.050003,79.88,78.24,78.76,0.6,0.77,1245200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":785,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-20",78.31,79.38,77.3,78.16,0.54,3641500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-19",76.28,78.25,76.12,77.74,0.61,0.79,1098200,{"date":1405,"open":1323,"high":1406,"low":1316,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-18",78,77.13,-0.83,-1.06,1246800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":152,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-17",78.77,79.47,77.36,77.96,-0.45,1158900,{"date":1420,"open":1389,"high":1421,"low":1422,"close":1389,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1389},"2026-03-16",79.46,78.26,0.19,0.24,1073800,{"date":1427,"open":1428,"high":1429,"low":1406,"close":1430,"change":1431,"percent_change":1408,"volume":1432,"transactions":9,"vwap":1430},"2026-03-13",79.3,80.28,78.12,-0.65,870600,{"date":1434,"open":1435,"high":1232,"low":1436,"close":1413,"change":1437,"percent_change":1244,"volume":1438,"transactions":9,"vwap":1413},"2026-03-12",77.76,77.69,0.14,830400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-11",78.2,79.71,78.050003,78.63,0.46,0.59,1476100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-10",77.55,79.23,76.84,78.17,0.13,0.17,1709500,{"date":1458,"open":1459,"high":1460,"low":27,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-09",76.55,78.28,78.040001,0.4,0.52,1527700,{"date":1466,"open":1309,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1195,"volume":1471,"transactions":9,"vwap":1469},"2026-03-06",78.8,77.29,77.64,-1.77,957400,{"date":1473,"open":1421,"high":1474,"low":1475,"close":1476,"change":1276,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-05",80.477,78.975,79.41,-0.06,1438100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1421,"change":867,"percent_change":1195,"volume":1484,"transactions":9,"vwap":1421},"2026-03-04",81.27,81.56,79.35,1251500,{"date":1486,"open":1487,"high":748,"low":1488,"close":1481,"change":1431,"percent_change":83,"volume":1489,"transactions":9,"vwap":1481},"2026-03-03",80.82,79.93,1610100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-02",81.17,82.63,80.9,81.92,-0.98,-1.18,1369000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1252,"volume":1506,"transactions":9,"vwap":1504},"2026-02-27",81.91,82.93,80.85,82.9,0.44,1451500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-26",82.66,83.73,81.38,82.46,0.1,0.12,1860900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-25",83.96,84.010002,82.029999,82.36,-0.82,-0.99,1193700,{"date":1526,"open":1527,"high":798,"low":1528,"close":1529,"change":1260,"percent_change":1236,"volume":1530,"transactions":9,"vwap":1529},"2026-02-24",83.07,82.945,83.18,1363000,{"date":1532,"open":1240,"high":1533,"low":1534,"close":1512,"change":610,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1512},"2026-02-23",82.732,81.185,0.27,980300,{"date":1538,"open":1539,"high":1540,"low":1242,"close":1240,"change":758,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1240},"2026-02-20",80.58,82.855,1.14,1084600,{"date":1544,"open":757,"high":1545,"low":1481,"close":1546,"change":701,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-19",84.27,81.31,-3.27,943000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":843,"volume":1556,"transactions":9,"vwap":1554},"2026-02-18",84.54,84.8,83.010002,84.059998,-0.23,1311800,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-17",83.059998,85.029999,84.29,-0.15,-0.18,1005800,{"date":1566,"open":1567,"high":1568,"low":1251,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-13",82.76,84.53,84.44,1.54,1.86,1045700,{"date":1574,"open":1575,"high":1576,"low":766,"close":1504,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1504},"2026-02-12",85.56,85.94,-2.92,-3.4,891700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1087,"volume":1587,"transactions":9,"vwap":1585},"2026-02-11",84.9,86.15,84.55,85.82,1.51,850600,{"date":1589,"open":1590,"high":741,"low":1223,"close":1591,"change":255,"percent_change":1334,"volume":1592,"transactions":9,"vwap":1591},"2026-02-10",83.27,84.31,852700,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-09",83.050003,84.3,83.16,-0.56,-0.67,1242600,{"date":1602,"open":1603,"high":1224,"low":1604,"close":1605,"change":176,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-06",83.040001,82.77,83.72,1.21,1631000,{"date":1609,"open":1610,"high":1590,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-05",79.8,82.72,1.77,2.19,2057700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":924,"volume":1622,"transactions":9,"vwap":1620},"2026-02-04",80.38,83.32,79.18,80.95,2.15,2362800,{"date":1624,"open":1232,"high":1625,"low":1626,"close":1467,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1467},"2026-02-03",80.13,77.59,-1.02,-1.28,2025300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1613,"volume":1637,"transactions":9,"vwap":1635},"2026-02-02",77.98,80.18,77.67,79.82,1.71,1394600,{"date":1639,"open":1626,"high":1382,"low":1640,"close":1641,"change":1642,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-30",77.055,78.11,0,1803800,{"date":1645,"open":1332,"high":1372,"low":1646,"close":1641,"change":758,"percent_change":370,"volume":1647,"transactions":9,"vwap":1641},"2026-01-29",76.535,2007000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-28",76.63,80.47,75.71,77.18,-5.63,-6.8,5728600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1071,"volume":1664,"transactions":9,"vwap":1662},"2026-01-27",82.32,83.58,81.61,82.81,0.31,2179300,{"date":1666,"open":1265,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-26",82.55,80.14,82.5,1.59,1.97,1104900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1408,"volume":1680,"transactions":9,"vwap":1678},"2026-01-23",81.42,82.205,80.099998,80.91,-0.68,1540200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1402,"volume":1688,"transactions":9,"vwap":1686},"2026-01-22",81.41,84.67,80.94,81.59,0.64,1704400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1620,"change":443,"percent_change":1334,"volume":1694,"transactions":9,"vwap":1620},"2026-01-21",80.65,81.47,80.040001,599200,{"date":1696,"open":1697,"high":1265,"low":1295,"close":1698,"change":1699,"percent_change":118,"volume":1700,"transactions":9,"vwap":1698},"2026-01-20",79.12,79.85,-0.26,1070700,{"date":1702,"open":1703,"high":1704,"low":1693,"close":1705,"change":1706,"percent_change":54,"volume":1707,"transactions":9,"vwap":1705},"2026-01-16",81,81.735,80.11,-0.53,605700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-15",82.38,82.425,79.76,80.64,-1.31,-1.6,821600,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-14",79.96,81.99,81.95,1.66,2.07,601600,{"date":1726,"open":1727,"high":1546,"low":1294,"close":1728,"change":640,"percent_change":47,"volume":1729,"transactions":9,"vwap":1728},"2026-01-13",81.28,80.29,740300,{"date":1731,"open":1661,"high":1661,"low":1375,"close":1242,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1242},"2026-01-12",-1.32,-1.61,1042100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1343,"volume":1742,"transactions":9,"vwap":1740},"2026-01-09",83.22,83.89,81.69,81.78,-1.1,1462500,{"date":1744,"open":1745,"high":1746,"low":1294,"close":1747,"change":651,"percent_change":1636,"volume":1748,"transactions":9,"vwap":1747},"2026-01-08",80.17,84.26,82.88,1028000,{"date":1750,"open":1751,"high":1752,"low":1442,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-07",87.5,88.089996,81.49,-6.63,-7.52,2886100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-06",87.87,89.37,87.525,88.12,1.06,1.22,1113300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1402,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-05",87.44,88.26,86.805,87.059998,0.92,797400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-02",85.4,87.07,85.080002,86.27,1.76,2.08,1005200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":138,"volume":1790,"transactions":9,"vwap":1788},"2025-12-31",85.705,85.895,84.5,84.51,-1.3,579300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":783,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":783},"2025-12-30",85.46,85.9,85.281,0.35,0.41,555300,{"date":1800,"open":792,"high":1801,"low":1802,"close":1793,"change":54,"percent_change":97,"volume":1803,"transactions":9,"vwap":1793},"2025-12-29",86.31,85.25,587100,{"date":1805,"open":1806,"high":1807,"low":1585,"close":1808,"change":147,"percent_change":147,"volume":1809,"transactions":9,"vwap":1808},"2025-12-26",86.14,86.54,86.12,473200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1806,"change":1815,"percent_change":1360,"volume":1816,"transactions":9,"vwap":1806},"2025-12-24",86.395,86.85,86.07,-0.11,227100,{"date":1818,"open":1819,"high":1820,"low":1806,"close":1821,"change":476,"percent_change":1555,"volume":1822,"transactions":9,"vwap":1821},"2025-12-23",86.23,87.2,86.25,913500,{"date":1824,"open":1825,"high":1751,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-22",86.63,86.16,86.45,0.82,0.96,710700,{"date":1832,"open":1833,"high":1825,"low":1684,"close":1834,"change":1835,"percent_change":1228,"volume":1836,"transactions":9,"vwap":1834},"2025-12-19",85.050003,85.63,0.49,2715900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":487,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-18",86.84,87.61,84.97,85.14,-0.91,930200,{"date":1846,"open":1839,"high":1847,"low":1848,"close":1849,"change":1431,"percent_change":486,"volume":1850,"transactions":9,"vwap":1849},"2025-12-17",87.92,85.39,85.92,824200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1188,"percent_change":67,"volume":1857,"transactions":9,"vwap":1856},"2025-12-16",87.67,88.34,85.91,86.57,1408600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-15",88.42,89.15,87.355,87.7,-0.37,-0.42,851000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-12",89.040001,89.96,87.68,88.07,-1.34,-1.5,1215600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1126,"change":1555,"percent_change":1699,"volume":1881,"transactions":9,"vwap":1126},"2025-12-11",88.86,89.56,88.22,671100,{"date":1883,"open":1884,"high":1116,"low":697,"close":1885,"change":1393,"percent_change":1401,"volume":1886,"transactions":9,"vwap":1885},"2025-12-10",88.785,89.64,1377000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":103,"percent_change":518,"volume":1893,"transactions":9,"vwap":1892},"2025-12-09",89.12,90.143,88.7,89.099998,968600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1598,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-08",90.49,90.94,89.21,89.4,-0.62,845000,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1870,"change":1906,"percent_change":508,"volume":1907,"transactions":9,"vwap":1870},"2025-12-05",88.83,90.4,0.99,771100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1133,"change":1211,"percent_change":818,"volume":1913,"transactions":9,"vwap":1133},"2025-12-04",89.36,90.71,88.55,608700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1910,"change":508,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1910},"2025-12-03",88.25,90.059998,87.888,1.26,754900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1916,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1916},"2025-12-02",86.41,88.735,85.815,2.5,2.92,715700,{"date":1930,"open":1177,"high":1825,"low":1560,"close":1931,"change":1932,"percent_change":1361,"volume":1933,"transactions":9,"vwap":1931},"2025-12-01",85.75,-0.14,1529800,{"date":1935,"open":1936,"high":1937,"low":1215,"close":1938,"change":1535,"percent_change":410,"volume":1939,"transactions":9,"vwap":1938},"2025-11-28",85.55,86.53,85.89,304800,{"date":1941,"open":29,"high":1942,"low":1552,"close":1943,"change":359,"percent_change":651,"volume":1944,"transactions":9,"vwap":1943},"2025-11-26",86.99,85.62,1420200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":235,"percent_change":1038,"volume":1951,"transactions":9,"vwap":1950},"2025-11-25",82.89,84.84,82.475,84.45,1336000,{"date":1953,"open":1753,"high":1954,"low":1753,"close":1595,"change":1955,"percent_change":1722,"volume":1956,"transactions":9,"vwap":1595},"2025-11-24",83.31,1.36,970900,{"date":1958,"open":1959,"high":1567,"low":1960,"close":1739,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1739},"2025-11-21",79.95,79.385,2.44,3.08,2122700,{"date":1965,"open":1966,"high":1967,"low":1273,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-20",82.2,82.775,79.25,-2.36,-2.89,3328900,{"date":1973,"open":1974,"high":765,"low":1975,"close":1661,"change":74,"percent_change":1228,"volume":1976,"transactions":9,"vwap":1661},"2025-11-19",81.23,80.8,1579600,{"date":1978,"open":1703,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-18",81.96,80.23,81.14,-0.49,-0.6,959700,{"date":1986,"open":782,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1112,"volume":1991,"transactions":9,"vwap":1989},"2025-11-17",84.655,80.775,81.63,-3.35,839900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1217,"change":1997,"percent_change":224,"volume":1998,"transactions":9,"vwap":1217},"2025-11-14",84.21,86.26,84.138,-1.22,1282700,{"date":2000,"open":1771,"high":2001,"low":1199,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-13",88.28,86.2,-1.64,-1.87,1009000,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-12",86.88,88.055,87.84,1.32,1.53,1018500,{"date":2015,"open":2016,"high":2017,"low":1923,"close":2018,"change":852,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-11",87.22,88.555,86.52,-0.41,1086200,{"date":2022,"open":2023,"high":2024,"low":783,"close":2008,"change":2025,"percent_change":1541,"volume":2026,"transactions":9,"vwap":2008},"2025-11-10",87,87.445,0.98,1374200,{"date":2028,"open":2029,"high":2029,"low":1596,"close":1794,"change":1997,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1794},"2025-11-07",86.75,-1.4,1670100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-06",89.85,90.98,86.86,87.12,-2.58,-2.88,1810000,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-05",87.91,91.37,89.7,2.16,2.47,1988500,{"date":2050,"open":1125,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-04",92.552,87.23,87.54,-6.04,-6.45,3909400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1873,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-03",94.59,95.57,93.34,93.58,-1.41,3168500,{"date":2066,"open":2067,"high":864,"low":449,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-31",95.99,94.92,-1.07,-1.11,2851600,{"date":2073,"open":2074,"high":2075,"low":866,"close":2067,"change":2076,"percent_change":1252,"volume":2077,"transactions":9,"vwap":2067},"2025-10-30",95.19,99.29,0.51,2651700,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":202,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-29",98.89,101.685,95.21,95.48,-1.99,4380900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-28",100.5,106.3,97.31,97.42,5.29,5.74,9398500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-27",91.42,93.13,89.91,92.13,1.42,1.57,747900,{"date":2105,"open":2106,"high":1163,"low":2107,"close":1911,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1911},"2025-10-24",93.33,90.64,-1.35,-1.47,861800,{"date":2112,"open":1127,"high":2113,"low":2114,"close":2115,"change":651,"percent_change":2012,"volume":2116,"transactions":9,"vwap":2115},"2025-10-23",92.43,90.080002,92.059998,1213100,{"date":2118,"open":2119,"high":2120,"low":1861,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-22",92.080002,92.36,90.67,-2.82,-3.02,1295600,{"date":2126,"open":2127,"high":2062,"low":1103,"close":2128,"change":411,"percent_change":1796,"volume":2129,"transactions":9,"vwap":2128},"2025-10-21",92.6,93.49,927900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":113,"percent_change":360,"volume":2136,"transactions":9,"vwap":2135},"2025-10-20",90.33,94.28,88.2,93.16,1166000,{"date":2138,"open":462,"high":2113,"low":2139,"close":2100,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2100},"2025-10-17",90.83,0.455,0.5,1020400,{"date":2144,"open":646,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1180,"volume":2149,"transactions":9,"vwap":2147},"2025-10-16",91.75,89.45,91.675,1.705,724600,{"date":2151,"open":719,"high":2132,"low":2053,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-15",89.97,2.1,2.39,881100,{"date":2157,"open":2158,"high":2159,"low":2158,"close":1759,"change":1276,"percent_change":1477,"volume":2160,"transactions":9,"vwap":1759},"2025-10-14",85.6,88.9,884500,{"date":2162,"open":1834,"high":2163,"low":789,"close":1847,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1847},"2025-10-13",87.95,4.68,5.62,1055700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-10",89.46,90.535,83.12,83.24,-6.87,-7.62,1253200,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":224,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-09",91.97,88.72,90.11,-1.55,833000,{"date":2184,"open":2185,"high":637,"low":2186,"close":2187,"change":1781,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-08",89.67,89.42,91.53,2.33,1071600,{"date":2191,"open":2192,"high":1067,"low":2193,"close":2146,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2146},"2025-10-07",92.94,89.315,-2.96,-3.2,936200,{"date":2198,"open":597,"high":515,"low":1911,"close":2199,"change":2069,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-06",92.41,-1.14,1368300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":986,"percent_change":1079,"volume":2208,"transactions":9,"vwap":2207},"2025-10-03",91.43,94.26,91.25,93.48,1680300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-02",91.93,92.79,90.91,91.54,1.07,1.18,1126100,{"date":2219,"open":2220,"high":2044,"low":2221,"close":1102,"change":2222,"percent_change":1599,"volume":2223,"transactions":9,"vwap":1102},"2025-10-01",90.72,90.019997,-0.61,1224800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":712,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-30",90.29,92.010002,90.029999,91.080002,0.69,987100,{"date":2233,"open":2234,"high":2234,"low":2235,"close":1095,"change":836,"percent_change":701,"volume":2236,"transactions":9,"vwap":1095},"2025-09-29",93.84,90.13,1527000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":518,"percent_change":852,"volume":2243,"transactions":9,"vwap":2242},"2025-09-26",93.36,93.66,92.28,93.019997,1006000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2239,"change":2249,"percent_change":1513,"volume":2250,"transactions":9,"vwap":2239},"2025-09-25",92.49,93.455,91.019997,0.09,915000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":842,"change":128,"percent_change":1900,"volume":2256,"transactions":9,"vwap":842},"2025-09-24",93.61,95.95,92.95,1682900,{"date":2258,"open":2259,"high":2259,"low":2260,"close":1067,"change":662,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1067},"2025-09-23",96.85,92.83,-2.55,2652000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":496,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":496},"2025-09-22",92.62,97.019997,92.58,4.5,4.9,3371300,{"date":2272,"open":2228,"high":669,"low":1762,"close":2273,"change":1104,"percent_change":1088,"volume":2274,"transactions":9,"vwap":2273},"2025-09-19",91.81,11604200,{"date":2276,"open":1139,"high":2121,"low":2277,"close":2228,"change":2278,"percent_change":923,"volume":2279,"transactions":9,"vwap":2228},"2025-09-18",88.3,2.36,2139600,{"date":2281,"open":2282,"high":2283,"low":1826,"close":1853,"change":1312,"percent_change":454,"volume":2284,"transactions":9,"vwap":1853},"2025-09-17",86.62,89.39,2229300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1252,"percent_change":1401,"volume":2291,"transactions":9,"vwap":2290},"2025-09-16",87.19,87.79,86.059998,86.94,1635300,{"date":2293,"open":2287,"high":708,"low":2294,"close":1923,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1923},"2025-09-15",85.69,-0.4,-0.46,1815300,{"date":2299,"open":1178,"high":2300,"low":1193,"close":2301,"change":2302,"percent_change":1496,"volume":2303,"transactions":9,"vwap":2301},"2025-09-12",87.37,86.81,-0.86,2045300,{"date":2305,"open":2306,"high":2307,"low":691,"close":1853,"change":2308,"percent_change":776,"volume":2309,"transactions":9,"vwap":1853},"2025-09-11",89.2,89.8,-1.52,2337900,{"date":2311,"open":2226,"high":2226,"low":2312,"close":2313,"change":1577,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-10",85.7,89.19,-3.17,2503200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1796,"percent_change":1071,"volume":2322,"transactions":9,"vwap":2321},"2025-09-09",91.96,93,90.56,92.11,2024300,{"date":2324,"open":1145,"high":2325,"low":2326,"close":671,"change":1188,"percent_change":1997,"volume":2327,"transactions":9,"vwap":671},"2025-09-08",92.46,88.68,2743700,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2230,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-05",92.23,94.13,92.89,0.75,973400,{"date":2336,"open":2337,"high":2338,"low":2283,"close":2339,"change":2011,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-04",90.69,92.57,92.2,1.45,1493200,{"date":2343,"open":2344,"high":2345,"low":2346,"close":834,"change":1393,"percent_change":1384,"volume":2347,"transactions":9,"vwap":834},"2025-09-03",90.78,90.99,89.57,1167300,{"date":2349,"open":2350,"high":2351,"low":1762,"close":2352,"change":852,"percent_change":2295,"volume":2353,"transactions":9,"vwap":2352},"2025-09-02",89,90.405,90.34,1041000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":83,"percent_change":2302,"volume":1506,"transactions":9,"vwap":2359},"2025-08-29",91.36,91.82,89.88,90.7,{"date":2361,"open":2362,"high":658,"low":2363,"close":2364,"change":1865,"percent_change":2296,"volume":2365,"transactions":9,"vwap":2364},"2025-08-28",92.019997,90.92,91.49,1453500,{"date":2367,"open":2339,"high":2368,"low":2369,"close":2370,"change":2296,"percent_change":497,"volume":2371,"transactions":9,"vwap":2370},"2025-08-27",92.64,91.5,91.91,1632900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1535,"volume":2379,"transactions":9,"vwap":2377},"2025-08-26",92.050003,93.375,91.985,92.37,0.25,1467400,{"date":2381,"open":2246,"high":2382,"low":2383,"close":2384,"change":1408,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-25",92.91,91.87,92.12,-0.89,934700,{"date":2388,"open":2389,"high":2390,"low":1898,"close":2255,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2255},"2025-08-22",89.52,94.044998,3.88,4.36,1870900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-21",88.010002,89.14,87.775,89.07,0.02,829900,{"date":2403,"open":2399,"high":2404,"low":2405,"close":2406,"change":1982,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-20",89.26,87.53,89.050003,-0.55,1771000,{"date":2410,"open":627,"high":2114,"low":2411,"close":2412,"change":2413,"percent_change":410,"volume":2414,"transactions":9,"vwap":2412},"2025-08-19",89.17,89.54,0.29,1348100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1815,"volume":2422,"transactions":9,"vwap":2420},"2025-08-18",89.059998,89.95,88.49,89.25,-0.1,1149000,{"date":2424,"open":2425,"high":2426,"low":1878,"close":2427,"change":1714,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-15",90.089996,90.369,89.35,-1.44,1268200,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":1463,"percent_change":1228,"volume":2435,"transactions":9,"vwap":2434},"2025-08-14",88.79,90.905,90.66,1200300,{"date":2437,"open":2438,"high":1897,"low":2307,"close":2439,"change":2440,"percent_change":1797,"volume":2441,"transactions":9,"vwap":2439},"2025-08-13",90.35,90.14,0.37,1656200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":721,"volume":2449,"transactions":9,"vwap":2447},"2025-08-12",87.34,89.975,87.042999,89.77,2.79,1501200,{"date":2451,"open":2452,"high":2453,"low":700,"close":2454,"change":2070,"percent_change":802,"volume":2455,"transactions":9,"vwap":2454},"2025-08-11",88.23,88.85,86.98,1254900,{"date":2457,"open":2458,"high":2459,"low":2460,"close":1752,"change":1393,"percent_change":712,"volume":2461,"transactions":9,"vwap":1752},"2025-08-08",88.099998,89.32,87.58,1423800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-07",85.2,87.62,84.52,87.55,3.36,3.99,2293000,{"date":2472,"open":2473,"high":1217,"low":2474,"close":2475,"change":976,"percent_change":2385,"volume":1386,"transactions":9,"vwap":2475},"2025-08-06",84.89,83.56,84.19,{"date":2477,"open":1207,"high":1585,"low":2478,"close":2479,"change":39,"percent_change":1699,"volume":2480,"transactions":9,"vwap":2479},"2025-08-05",83.64,84.95,2146000,{"date":2482,"open":2483,"high":1802,"low":1994,"close":2484,"change":1763,"percent_change":1919,"volume":2485,"transactions":9,"vwap":2484},"2025-08-04",84.85,85.17,1427300,{"date":2487,"open":1240,"high":2488,"low":2489,"close":2490,"change":2076,"percent_change":1401,"volume":2491,"transactions":9,"vwap":2490},"2025-08-01",84.875,81.54,84.11,2343200,{"date":2493,"open":2494,"high":2495,"low":1234,"close":747,"change":2496,"percent_change":1990,"volume":2497,"transactions":9,"vwap":747},"2025-07-31",85.49,85.67,-2.9,2447300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":790,"change":2503,"percent_change":2046,"volume":2504,"transactions":9,"vwap":790},"2025-07-30",91.29,91.435,81.6,1.83,5858000,{"date":2506,"open":1841,"high":2507,"low":2508,"close":1684,"change":1796,"percent_change":785,"volume":2509,"transactions":9,"vwap":1684},"2025-07-29",85.54,83.82,4167600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1188,"volume":2517,"transactions":9,"vwap":2515},"2025-07-28",86.13,86.29,84.145,84.32,-0.96,2483600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1843,"percent_change":1409,"volume":2524,"transactions":9,"vwap":2523},"2025-07-25",86,86.089996,84.75,85.28,1868300,{"date":2526,"open":1863,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-07-24",87.86,85.924,86.19,-2.34,-2.64,1346900,{"date":2534,"open":2535,"high":1139,"low":2536,"close":2537,"change":1312,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-23",88.67,86.61,88.53,0.83,1127300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":1201,"change":1360,"percent_change":1562,"volume":2545,"transactions":9,"vwap":1201},"2025-07-22",88.040001,88.84,86.8,1527500,{"date":2547,"open":2548,"high":2434,"low":2549,"close":2550,"change":2551,"percent_change":1164,"volume":2552,"transactions":9,"vwap":2550},"2025-07-21",89.18,87.88,87.93,-0.64,1243500,{"date":2554,"open":2555,"high":627,"low":2556,"close":2557,"change":1477,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-18",88.82,87.76,88.57,-0.07,1021000,{"date":2561,"open":2562,"high":2411,"low":2563,"close":2564,"change":2565,"percent_change":1260,"volume":2566,"transactions":9,"vwap":2564},"2025-07-17",88,87.585,88.63,0.63,1214300,{"date":2568,"open":2023,"high":2569,"low":2529,"close":2562,"change":256,"percent_change":508,"volume":2570,"transactions":9,"vwap":2562},"2025-07-16",88.35,1445200,{"date":2572,"open":2573,"high":2313,"low":2574,"close":2575,"change":1417,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-15",88.74,86.89,87.029999,-0.51,1291500,{"date":2579,"open":2467,"high":2580,"low":1806,"close":2581,"change":486,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-14",88.14,87.48,-0.85,1259000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2452,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2452},"2025-07-11",89.080002,89.456,87.89,-2.09,-2.31,1484500,{"date":2593,"open":2594,"high":2500,"low":2417,"close":2595,"change":1505,"percent_change":1835,"volume":2596,"transactions":9,"vwap":2595},"2025-07-10",89.22,90.32,1068300,{"date":2598,"open":2599,"high":1094,"low":2600,"close":2358,"change":2601,"percent_change":2153,"volume":2602,"transactions":9,"vwap":2358},"2025-07-09",88.21,87.69,1.85,2213200,{"date":2604,"open":2588,"high":2605,"low":2606,"close":2607,"change":1906,"percent_change":1541,"volume":2608,"transactions":9,"vwap":2607},"2025-07-08",89.62,86.76,88.029999,2619700,{"date":2610,"open":2611,"high":2099,"low":2612,"close":2613,"change":2614,"percent_change":1194,"volume":2615,"transactions":9,"vwap":2613},"2025-07-07",87.49,86.364,87.040001,-1.74,2309100,{"date":2617,"open":2618,"high":2619,"low":2620,"close":1083,"change":2141,"percent_change":2621,"volume":2622,"transactions":9,"vwap":1083},"2025-07-03",88.62,89.58,87.78,0.57,1361300,{"date":2624,"open":2625,"high":1109,"low":2626,"close":2001,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2001},"2025-07-02",86.21,85.36,2.2,2.56,1485600,{"date":2631,"open":1591,"high":2632,"low":2633,"close":2634,"change":359,"percent_change":1334,"volume":2635,"transactions":9,"vwap":2634},"2025-07-01",87.45,84.25,86.080002,1778800,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1763,"percent_change":1919,"volume":2642,"transactions":9,"vwap":2641},"2025-06-30",83.81,85.21,82.75,84.91,1771500,{"date":2644,"open":2645,"high":782,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-06-27",82.745,82.41,83.85,0.86,1.04,2836400,{"date":2652,"open":1747,"high":2653,"low":2654,"close":2655,"change":2378,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-06-26",83.51,82.43,82.99,0.3,2009200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":255,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-06-25",82.58,82.78,81.55,82.74,1.41,914100,{"date":2667,"open":2668,"high":2661,"low":2669,"close":1686,"change":2670,"percent_change":2538,"volume":2671,"transactions":9,"vwap":1686},"2025-06-24",81.43,81.325,0.67,1814300,{"date":2673,"open":1294,"high":124,"low":2674,"close":2675,"change":2676,"percent_change":1919,"volume":2677,"transactions":9,"vwap":2675},"2025-06-23",79.32,80.92,1.01,1130000,{"date":2679,"open":2680,"high":1546,"low":2681,"close":2682,"change":1211,"percent_change":1982,"volume":2683,"transactions":9,"vwap":2682},"2025-06-20",80.53,78.32,79.91,5448000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1514,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-18",80.4,81.37,79.86,80.3,0.15,846900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":1633,"change":1598,"percent_change":169,"volume":2697,"transactions":9,"vwap":1633},"2025-06-17",80.32,81.5,80,1262800,{"date":2699,"open":1242,"high":2700,"low":2701,"close":1368,"change":2011,"percent_change":1722,"volume":2702,"transactions":9,"vwap":1368},"2025-06-16",81.13,79.52,1830200,{"date":2704,"open":2705,"high":2706,"low":1282,"close":2707,"change":2530,"percent_change":1011,"volume":2708,"transactions":9,"vwap":2707},"2025-06-13",79.99,81.059998,79.42,1492300,{"date":2710,"open":2711,"high":2712,"low":1675,"close":2713,"change":2714,"percent_change":1054,"volume":2715,"transactions":9,"vwap":2713},"2025-06-12",81.81,82.285,81.76,-0.87,1275000,{"date":2717,"open":2718,"high":1738,"low":2719,"close":1493,"change":2720,"percent_change":2296,"volume":2721,"transactions":9,"vwap":1493},"2025-06-11",83.7,81.983,-0.38,1221400,{"date":2723,"open":2724,"high":1954,"low":1258,"close":1553,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":1553},"2025-06-10",81.82,1.92,2.37,1867600,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":1019,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-06-09",79.67,82.31,81.089996,3.19,1723400,{"date":2736,"open":2737,"high":1635,"low":2738,"close":2739,"change":1445,"percent_change":1446,"volume":2740,"transactions":9,"vwap":2739},"2025-06-06",79.575,78.49,78.58,1016000,{"date":2742,"open":1381,"high":1713,"low":2743,"close":1430,"change":2070,"percent_change":2030,"volume":2744,"transactions":9,"vwap":1430},"2025-06-05",77.52,2085500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":1451,"change":1284,"percent_change":1275,"volume":2750,"transactions":9,"vwap":1451},"2025-06-04",79.21,80.41,78.98,2400300,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-03",76,79.455,75.27,79.26,2.89,3.78,3270700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1796,"percent_change":1445,"volume":2766,"transactions":9,"vwap":2765},"2025-06-02",75.6,76.86,74.77,76.37,2020100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":1342,"change":1211,"percent_change":2576,"volume":2772,"transactions":9,"vwap":1342},"2025-05-30",75.63,76.31,74.029999,2665500,{"date":2774,"open":2775,"high":1339,"low":2776,"close":2777,"change":2141,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-29",77.46,75.62,76.41,0.66,1316400,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1157,"percent_change":2108,"volume":2786,"transactions":9,"vwap":2785},"2025-05-28",77.25,77.582,75.8,75.91,1505900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1202,"volume":2794,"transactions":9,"vwap":2792},"2025-05-27",76.2,77.75,75.07,76.95,2.35,2314600,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1874,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-05-23",73.45,75.59,73,74.6,-1.97,2134300,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2019,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-05-22",76.75,77.238,75.734,76.099998,-0.54,1014200,{"date":2812,"open":1406,"high":1467,"low":2813,"close":1350,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":1350},"2025-05-21",76.089996,-2.41,-3.05,1609900,{"date":2818,"open":2819,"high":2820,"low":2819,"close":2821,"change":1513,"percent_change":1454,"volume":2822,"transactions":9,"vwap":2821},"2025-05-20",77.73,79.125,78.92,1560500,{"date":2824,"open":2825,"high":2826,"low":2825,"close":1295,"change":1522,"percent_change":464,"volume":2827,"transactions":9,"vwap":1295},"2025-05-19",77.84,79.019997,974700,{"date":2829,"open":2738,"high":1283,"low":2830,"close":1375,"change":1764,"percent_change":559,"volume":2831,"transactions":9,"vwap":1375},"2025-05-16",77.86,1290100,{"date":2833,"open":1309,"high":2834,"low":2743,"close":2835,"change":1627,"percent_change":1628,"volume":2836,"transactions":9,"vwap":2835},"2025-05-15",78.96,78.42,1469000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2648,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-05-14",78.39,79.48,77.94,79.44,1.09,1828700,{"date":2846,"open":1324,"high":1677,"low":2847,"close":2739,"change":2848,"percent_change":549,"volume":2849,"transactions":9,"vwap":2739},"2025-05-13",78.074997,0.16,2410200,{"date":2851,"open":1422,"high":2756,"low":2852,"close":2835,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2835},"2025-05-12",76.71,5.23,7.15,3319400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1828,"percent_change":759,"volume":2862,"transactions":9,"vwap":2861},"2025-05-09",72.93,73.73,71.73,73.19,1374900,{"date":2864,"open":2865,"high":2866,"low":2865,"close":2867,"change":2215,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-05-08",71.64,74.21,72.37,1.5,2646000,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1906,"percent_change":2664,"volume":2876,"transactions":9,"vwap":2875},"2025-05-07",70.51,71.63,69.31,71.3,1805400,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2019,"percent_change":128,"volume":2883,"transactions":9,"vwap":2882},"2025-05-06",70.019997,70.45,69.029999,70.31,2300000,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1563,"percent_change":164,"volume":2890,"transactions":9,"vwap":2889},"2025-05-05",69.95,71.5,69.51,70.72,2058400,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2843,"percent_change":559,"volume":2897,"transactions":9,"vwap":2896},"2025-05-02",71.74,72.69,70.59,70.9,1955700,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":868,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-01",71.92,72.125,69.42,69.81,-2.6,2956700,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-04-30",67.95,71.84,67.088997,71.67,9.02,14.4,6059700,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1096,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-04-29",63.060001,63.79,62.34,62.65,-1.8,3292700,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2400,"percent_change":274,"volume":2929,"transactions":9,"vwap":2928},"2025-04-28",63.51,64.71,62.55,63.8,2218800,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1535,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-04-25",62.54,64.37,62.29,63.78,0.43,989000,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2925,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2925},"2025-04-24",61.735,63.71,60.92,3.6,6.01,1894400,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":1402,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-04-23",62,62.72,59.58,59.91,1.34,2073100,{"date":183,"open":179,"high":2955,"low":179,"close":2956,"change":2957,"percent_change":2012,"volume":2958,"transactions":9,"vwap":2956},60.11,59.12,0.89,2254700]