[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCCO":3,"homepage-market-summary":35,"stock-historical-SCCO":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SCCO","2026-10-08",{"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},"Southern Copper Corporation","NYSE",null,"METAL MINING","Southern Copper Corp is an integrated producer of copper and other minerals and operates the mining, smelting, and refining facilities in Peru and Mexico. Its production includes copper, molybdenum, zinc, and silver. The company operates through the following segments: Peruvian operations, Mexican open-pit operations, and Mexican underground mining operations. It generates the majority of its revenue from the sale of copper and the rest from the sale of non-copper products, such as molybdenum, silver, zinc, lead, and gold. The company's geographical segments are The Americas, Europe, and Asia.","16,617","Phoenix, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2148,4.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},198.66,198,201.23,196.56,200.57,-1.91,-0.95,852845.260234,25702,198.306,221.67326,117.13225,1502320.4522188925,78,7739,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},83.29387,1509059,550806654.506942,121.45,"2025-04-28",[190,191,201,212,223,234,243,254,265,276,287,298,309,320,331,342,352,363,374,385,396,407,418,429,438,449,459,470,480,490,501,512,523,534,544,555,566,577,588,599,610,620,630,641,652,663,674,685,696,707,718,729,739,750,761,772,782,793,804,812,821,830,838,845,853,862,871,879,888,896,905,914,921,930,939,948,957,966,974,983,990,998,1007,1015,1024,1032,1040,1049,1057,1065,1074,1083,1092,1101,1110,1117,1124,1131,1140,1148,1156,1165,1174,1182,1191,1199,1206,1215,1224,1233,1241,1250,1259,1268,1277,1285,1294,1303,1311,1320,1329,1338,1347,1356,1365,1374,1382,1391,1399,1407,1415,1424,1433,1441,1450,1459,1468,1477,1486,1495,1504,1513,1522,1530,1539,1547,1553,1561,1570,1579,1588,1597,1605,1614,1623,1630,1639,1647,1656,1664,1672,1680,1689,1698,1707,1715,1724,1733,1742,1751,1760,1769,1778,1787,1796,1805,1814,1823,1832,1841,1849,1858,1867,1876,1884,1893,1901,1909,1918,1927,1935,1944,1952,1961,1970,1978,1987,1995,2002,2010,2019,2026,2033,2041,2049,2057,2066,2074,2083,2092,2101,2108,2117,2126,2134,2143,2152,2161,2170,2178,2186,2194,2202,2210,2219,2228,2236,2243,2251,2259,2267,2276,2285,2294,2302,2309,2318,2326,2335,2344,2353,2362,2371,2380,2387,2396,2404,2411,2419,2428,2437,2445,2453,2461,2469,2478,2486,2494,2502,2511,2519,2527,2536,2545,2552,2560,2569,2577,2586,2595,2603,2611,2619,2628,2637,2645,2654,2663,2671,2678,2686,2692,2701,2709,2718,2726,2735,2744,2752,2760,2769,2778,2787,2796,2805,2813,2821,2830,2839,2847,2855,2864,2872,2879,2886,2894,2903,2910,2919,2927,2936,2943,2952,2961,2970,2978,2987,2995,3002,3011,3019,3028,3037,3044,3052,3060,3069,3076,3084,3092,3100,3107,3116,3124,3131,3139,3148,3154,3162,3171,3179,3187,3194,3201,3209,3216,3223,3232,3239,3246,3254,3262,3268,3276,3284,3290,3299,3307,3316,3324,3333,3342,3350,3358,3366],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",199.18,200.84,198.0918,-3.69,-1.81,720341.369197,21557,199.7592,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",206.425,207.02,199.22,204.26,-1.03,-0.5,1048408.946965,29537,204.1119,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",206.5,207.63,203.52,205.29,-0.25,-0.12,957791.219858,26977,206.0045,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",201.68,206.99,201.64,205.54,6.32,3.17,882657.363099,23212,204.8547,{"date":235,"open":236,"high":236,"low":237,"close":205,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",202.95,196.9,-3.42,-1.69,971269.003231,25724,198.7342,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",204.65,211.075,201.69,202.64,0.09,0.04,1274115.801882,24818,204.2027,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-29",203.79,205.405,199.44,202.55,-0.08,-0.04,829045.322479,21924,202.3155,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-28",196.96,203.5,196,202.63,-1.29,-0.63,907576.895724,21897,201.8154,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-25",201.19,204.63,200.395,203.92,2.34,1.16,777194.874622,18528,203.0163,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-24",199.94,203.2,197.95,201.58,-0.36,-0.18,808857.175898,19188,200.9946,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-23",200.29,202.69,197.225,201.94,-4.2,-2.04,998220.840524,23102,200.6118,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-22",199.01,207.9999,198.71,206.14,8.08,4.08,1004265.993974,26484,204.9975,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-21",198.1,198.98,193.28,198.06,2.36,1.21,1060532.087965,25161,196.6729,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-18",196.81,196.94,193,195.7,-0.41,-0.21,1387023.606003,20898,195.2532,{"date":343,"open":344,"high":345,"low":335,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-17",195.79,197.93,196.11,6.23,3.28,907774.785635,21346,196.1887,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-16",192.3,194,186.42,189.88,0.49,0.26,942551.340195,23100,190.7557,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-15",190,190.95,186.64,189.39,1.04,0.55,781535.813142,23509,188.7084,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-14",184.28,190.27,183.5,188.35,-5.14,-2.66,888191.27654,25895,187.6956,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-11",195.84,199.4398,192.1,193.49,-0.65,-0.33,774365.389773,24175,194.6188,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-10",196.83,198.18,192.401,194.14,-15.12,-7.23,1747762.257371,38038,195.098,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-09",210.08,213.834,207.5,209.26,0.7,0.34,1797148.080612,29872,209.6596,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-08",206.68,213.02,205,208.56,9.8,4.93,1416791.663306,33078,209.6963,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":117,"volume":435,"transactions":436,"vwap":437},"2026-09-04",196.1,201.1,198.76,-0.77,840397.720329,23258,199.1215,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-03",208.45,209.9,198.8742,199.53,-4.73,-2.32,1241725.189959,26143,200.7645,{"date":450,"open":451,"high":452,"low":453,"close":206,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-02",204.5,209.14,202.02,2.65,1.31,784829.199688,20730,204.548,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-09-01",203.1,209.6,200.89,201.61,-7.26,-3.48,970350.679122,24877,203.2882,{"date":471,"open":472,"high":473,"low":422,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-31",212.55,213.04,208.87,-0.93,-0.44,1332282.989826,24508,208.4688,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-28",217.56,209.57,209.8,-6.48,-3,1342401.040281,28118,211.213,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-27",214.82,219.8,213.9766,216.28,2.53,1.18,1307814.322214,25237,217.0242,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-26",217.92,220.39,212.837,213.75,-5.95,-2.71,1119935.466055,26591,214.8636,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-25",212.06,219.84,210.31,219.7,5.45,2.54,872319.67655,24080,217.9729,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-24",219,220.78,211.575,214.25,-1.75,-0.81,1024476.170349,29381,214.7074,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-21",206.84,217.16,216,17.27,8.69,1852279.2037,41694,213.2269,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-20",190.64,199.8,190.2414,198.73,4.05,2.08,1084450.855207,25839,197.4741,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-19",192.86,198.45,191.89,194.68,6.88,3.66,1491781.468963,28520,195.5146,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-18",188.33,190.4531,185.47,187.8,-4.24,-2.21,749204.497272,19401,187.2874,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-17",190.96,193.75,186.48,192.04,7.43,4.02,1212954.882277,30002,191.3942,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-14",187.49,189.17,184.075,184.61,-2.98,-1.59,879804.905795,22379,185.8456,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-13",191.23,194.1999,187.0483,187.59,-7.3,-3.75,843822.598784,24347,189.3165,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-12",199.36,192.59,194.89,0.41,0.21,864983.313906,24134,194.4619,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":100,"volume":627,"transactions":628,"vwap":629},"2026-08-11",197.5,198.47,190.9371,194.48,-5.63,1156642.120768,29434,194.0343,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-10",199.15,204.74,197.308142,200.11,1.05,0.53,1563120.918171,28974,201.4277,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-07",198.23,201.33,195.35,199.06,6.03,3.12,1027768.326426,28183,198.8283,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-06",194.8,196.29,192.8,193.03,-3.97,-2.02,1053061.375514,28186,194.2423,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-05",200,201.8414,196.92,197,1.84,0.94,1269091.005411,31732,198.3383,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-08-04",193.42,197.349,193.3,195.16,9.25,4.98,1067669.566789,26763,194.9317,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-08-03",180.41,187.01,179.07,185.91,3.2,1.75,896817.410538,24564,185.1679,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-31",183.64,184.64,178.71,182.71,-2.29,-1.24,814530.833562,18385,182.7576,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-30",182.37,185.68,180.11,185,9.53,5.43,946615.485228,25344,183.6152,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-29",175.64,181.375,171.25,175.47,-3.49,-1.95,945834.14393,26348,175.8551,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":293,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-28",173.66,180,171,178.96,-0.2,1501324.688039,32926,177.2404,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-27",178.12,180.21,173.825,179.32,0.03,0.02,1105984.007521,29779,177.7341,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-24",182.3,183.14,179.03,179.29,-2.93,-1.61,927406.636105,24179,180.5583,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-23",189.29,192.25,181.765,182.22,-13.26,-6.78,1701355.591023,37953,184.8254,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-22",187.88,196.43,195.48,7.47,3.97,1227155.529171,33170,193.6841,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-21",182.28,188.09,179.97,188.01,12.94,7.39,1570948.945545,38504,185.6029,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-20",174.01,177.79,173.685,175.07,2.59,1.5,1061793.374695,24955,175.3917,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":197,"volume":811,"transactions":9,"vwap":809},"2026-07-17",170,177.33,169.050003,172.48,-3.18,1612700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-16",176.85001,180.14999,174.49001,175.66,-5.88,-3.24,1399300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-15",184.39999,184.75,176.75,181.53999,-0.84,-0.46,1372900,{"date":831,"open":832,"high":712,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-14",181.8,179.41,182.38,7.85,4.5,967300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":71,"percent_change":101,"volume":844,"transactions":9,"vwap":843},"2026-07-13",174,179.75999,172.64,174.53,1023400,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-10",173.059998,177.12,175.83,1.4,0.8,791300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-09",173.12,175.50999,169.72,174.42999,7.22,4.32,916900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-08",165,168.58,161.28999,167.21001,-2.54,-1.5,1283200,{"date":872,"open":806,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-07",171.5,165.88,169.75,-4.12,-2.37,820800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-06",175.78,176.38,173.32001,173.87,1.86,1.08,703000,{"date":889,"open":733,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-07-02",175.89,169.14,172.0099945,3.21,1.9,1454500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-07-01",172.99001,173.37,168.53,168.8,-5.46,-3.13,1140400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-30",172.37,174.95,170.56,174.25999,5.81,3.45,1311000,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":100,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-29",170.98,165.99001,168.45,-1.64,1413100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-26",172,177.55,170.10001,171.25999,-3.47,-1.99,1697500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-25",172.75999,178.25,170.87,174.73,2.89,1.68,1751600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-24",172.28,175.12,169.7,171.84,-6.73,-3.77,1832400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-23",178.96001,182.97,176.48,178.57001,-11.34,-5.97,1166000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-22",190.33,191.96001,187.31,189.91,-3.02,-1.57,1218000,{"date":967,"open":968,"high":969,"low":368,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-18",192.85001,194.12,192.92999,1.25,0.65,1972800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-17",194.91,203,191.42,191.67999,-2.85,-1.47,1569300,{"date":984,"open":985,"high":986,"low":764,"close":987,"change":455,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-16",195,198.57001,194.53,0.68,1346800,{"date":991,"open":665,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-15",201.82001,192.14999,193.22,3.43,1.81,1768700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-12",185.49001,190.47,184.69,189.78999,7.63,4.19,1119400,{"date":1008,"open":1009,"high":709,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-11",170.7,168.2,182.16,14.4,8.58,1613700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-10",171.020004,173.50999,165.5,167.75999,-7.41,-4.23,1548200,{"date":1025,"open":884,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-09",179.020004,167.7,175.17,4.69,2.75,1608000,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-08",176.67999,169.82001,170.48,-2.49,-1.44,1684200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-05",186.87,187.059998,172.3,172.97,-21.12,-10.88,1920800,{"date":1050,"open":970,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-06-04",194.98,191.020004,194.089996,-2.5,-1.27,1176400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":877,"volume":1064,"transactions":9,"vwap":1062},"2026-06-03",198.25,199.95,193.089996,196.59,-4.78,1012900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-06-02",196.58,203.19,196.2,201.37,6.75,3.47,1232600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-06-01",188.91,197.64999,187.57001,194.62,3.32,1.74,1222200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-29",193.25,194.45,188.8,191.3,-3.58,-1.84,1577200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-28",185.89,195.89,183.56,194.88,7.13,3.8,1225900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-27",187.56,189.2,185.11,187.75,-2.13,-1.12,1026600,{"date":1111,"open":1112,"high":365,"low":1113,"close":357,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":357},"2026-05-26",184.49001,184.0099945,10.21,5.68,1066300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":370,"percent_change":122,"volume":1123,"transactions":9,"vwap":1122},"2026-05-22",178.75,180.83,177.039993,179.67,1041100,{"date":1125,"open":1126,"high":1127,"low":923,"close":1128,"change":1129,"percent_change":936,"volume":1130,"transactions":9,"vwap":1128},"2026-05-21",174.080002,181.83,179.12,5.03,1349800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-20",170.97,175.19,169.21001,174.089996,5.09,3.01,930000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":239,"volume":1147,"transactions":9,"vwap":1145},"2026-05-19",168.39,171.85001,165.23,169,-2.9,992800,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-18",178.52,169.19,171.89999,-4.88,-2.76,1467600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-15",179.25999,179.64999,174.62,176.78,-11.72,-6.22,1406900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-14",190.0099945,190.53,185.27,188.5,-3.39,-1.77,1191700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":559,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":559},"2026-05-13",191.92,194.92999,188.13,2.0385,1.07,1654400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-12",180.20792,190.089111,177.24753,189.85149,6.4555,3.52,2028787,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":178,"volume":1198,"transactions":9,"vwap":1196},"2026-05-11",186.57426,190.1188,182.89108,183.39604,-0.0594,2003537,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":691,"volume":1205,"transactions":9,"vwap":1203},"2026-05-08",181.76237,186.56436,183.45544,5.6931,1093426,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-07",184.50494,186.23763,177.23763,177.76237,-4.3267,-2.38,1394406,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-06",178.21782,183.75247,176.23763,182.089111,12.7525,7.53,1584387,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-05-05",170.18813,171.89108,167.90099,169.33664,4.6832,2.84,924453,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":980,"volume":1240,"transactions":9,"vwap":1238},"2026-05-04",167.40594,168.1188,164.24753,164.65346,-4.8317,1222706,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-05-01",166.84158,170.92079,165.34654,169.48515,-0.505,-0.3,1082619,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-30",171.039597,172.15842,167.26733,169.9901,3.2277,1.94,1379862,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-29",168.83168,169.82178,164.83168,166.76237,-2.0396,-1.21,1277953,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-28",172.25743,173.37624,167.0495,168.80199,-7.5544,-4.28,2041109,{"date":1278,"open":1217,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-27",180.099014,174.25743,176.35643,-2.2871,-1.28,1587215,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-24",181.29703,182.60396,177.9901,178.64357,-1.802,-1,1332089,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-23",185.85149,192.85149,178.33664,180.44554,-5.406,-2.91,2270379,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1296,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1296},"2026-04-22",186.009903,188.089111,184.65346,4.1386,2.28,1114939,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-21",187.9406,191.0495,180.82178,181.71288,-7.1584,-3.79,1415414,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-20",188.18813,190.93069,186.65346,188.87129,-3.5248,-1.83,1040300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-17",190.59406,194.059402,187.12871,192.39604,6.0099,3.22,1415212,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-16",189.9901,191.26733,185.079208,186.38614,-1.0396,-0.55,1049188,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-15",188.1188,192.47525,185.57426,187.42574,-4.0297,-2.1,1127766,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-14",195.25743,196.9604,191.33664,191.45544,-2.9802,-1.53,1458440,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-13",188.10892,194.56436,186.9505,194.43564,3.7822,1.98,1885165,{"date":1375,"open":1376,"high":1370,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-10",190.099014,188.62376,190.65346,4.4653,2.4,1563682,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-09",184.079208,188,182.62376,186.18813,0.8713,0.47,981922,{"date":1392,"open":1393,"high":1349,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-08",187.18813,181.65346,185.31683,13.0693,7.59,1631554,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1363,"volume":1406,"transactions":9,"vwap":1404},"2026-04-07",174.30693,174.86139,169.18813,172.24753,-2.6733,1173216,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":391,"volume":1414,"transactions":9,"vwap":1412},"2026-04-06",174.75247,177.019806,171.8812,174.92079,-1.1485,955359,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-04-02",168.25743,177.33664,167.099014,176.069305,-0.1188,-0.07,1622969,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-04-01",175.31683,179.47525,173.26733,176.18813,5.8317,3.42,1636200,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-31",161.38614,170.67326,170.35643,12.6535,8.02,1772247,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-30",164.9505,165.52475,155.62376,157.70297,-2.7624,-1.72,1695790,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-27",157.12871,164,156.43564,160.46535,2.2871,1.45,1556208,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-26",156.9406,159.27722,154.64357,158.17822,-5.6733,-3.46,1576307,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-25",164.28712,165.97029,161.48515,163.85149,5.5545,3.51,1614283,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-24",155.40594,158.91089,151.67326,158.29703,0.2871,0.18,1934756,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-23",155.70297,160.98019,154.099014,158.009903,6.8119,4.51,2759118,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-20",157.49506,158.84158,149.87129,151.19801,-7.0297,-4.44,3105548,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-19",155.55446,159.40594,150.78218,158.22772,-6.8416,-4.14,3388853,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-18",169.079208,169.90099,164.53465,165.069305,-10.198,-5.82,2036059,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":173,"volume":1529,"transactions":9,"vwap":1527},"2026-03-17",174.49506,178.16832,172.29703,175.26733,0.2178,1150390,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-16",173.49506,175.86139,170.29703,175.0495,5.9109,3.49,1764167,{"date":1540,"open":1217,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-13",178.51485,169.099014,169.13861,-9.6337,-5.39,2143624,{"date":1548,"open":1549,"high":1549,"low":1290,"close":1550,"change":1551,"percent_change":955,"volume":1552,"transactions":9,"vwap":1550},"2026-03-12",187.72278,178.77228,-11.3465,2044846,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1194,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1194},"2026-03-11",190.35643,191.74257,185.14851,-4.099,-2.11,1520555,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-10",191.9604,198.26733,190.68317,194.21782,5.4654,2.9,1318151,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-09",177.22772,189.44554,175.78218,188.75247,5.6139,3.07,2415516,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-03-06",183.97029,189.009903,180.9505,183.13861,-6.8317,-3.6,1818707,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-03-05",198.66336,199.63367,185.89108,189.97029,-14.6436,-7.16,1978792,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":616,"volume":1604,"transactions":9,"vwap":1602},"2026-03-04",207.58415,209.28712,203.26733,204.61386,0.4257,1746896,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-03-03",204.0495,206.83168,191.59406,204.18813,-12.495,-5.77,2493690,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-03-02",216.51485,219.31683,213.37624,216.68317,0.5446,0.25,1593376,{"date":1624,"open":1625,"high":30,"low":1626,"close":1627,"change":1628,"percent_change":327,"volume":1629,"transactions":9,"vwap":1627},"2026-02-27",213.039597,212.009903,216.13861,2.5743,2079287,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-26",207.42574,214.84158,203.97029,213.56436,0.4951,0.23,1872641,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1379,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-02-25",211.21782,218.57426,209.73267,213.069305,2.14,2164632,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-24",203.31683,210.72278,202.38614,208.60396,3.604,1.76,1912637,{"date":1657,"open":1658,"high":1659,"low":1660,"close":422,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":422},"2026-02-23",198.25743,206.1188,197.59406,5.9802,3,1573984,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-20",189.63367,199.20792,199.019806,6.8713,3.58,1014141,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":156,"volume":1679,"transactions":9,"vwap":1677},"2026-02-19",188.25743,193.9604,184.89108,192.14851,1.396,1298355,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-18",191.059402,194.36633,187.74257,190.75247,4.6139,2.48,1282902,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-17",189.41585,189.79208,179.80199,186.13861,-9.901,-5.05,2054037,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-13",189.61386,197.69307,186.21782,196.039597,0.1485,0.08,1673772,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":304,"volume":1714,"transactions":9,"vwap":1712},"2026-02-12",206.81187,207.52475,195.54456,195.89108,-8.5842,1565096,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-11",202.35643,205.74257,196.79208,204.47525,7.5446,3.83,1463187,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-10",200.8812,202.72278,195.14851,196.93069,-7.6505,-3.74,1967985,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-02-09",197.43045,206.13312,197.076859,204.58118,8.0937,4.12,1776651,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-02-06",188.59029,196.81165,187.19551,196.4875,10.3921,5.58,2253418,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-02-05",188.47241,189.081406,182.36288,186.095398,-6.3944,-3.32,3100155,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-02-04",211.39792,211.79082,186.62581,192.48979,-19.1242,-9.04,5006205,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-02-03",201.21208,211.8694,199.61104,211.61401,22.2379,11.74,3267426,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-02-02",186.13469,191.05571,185.044403,189.37608,2.436,1.3,2432804,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-30",195.082901,199.81731,184.45505,186.94012,-17.2973,-8.47,4275020,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-29",209.099487,214.92416,196.73306,204.23738,9.5768,4.92,5068817,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-28",197.77425,197.87247,186.87137,194.66054,3.2807,1.71,2322546,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-27",187.11693,191.52719,185.10333,191.37985,6.3158,3.41,2709925,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-26",185.69267,189.85738,183.45317,185.064041,4.037,2.23,3592906,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-23",175.73276,181.78336,171.35196,181.027039,7.7499,4.47,2643037,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-22",180.97792,172.97266,173.27715,-7.5141,-4.16,2526366,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-21",181.65567,187.82414,178.27675,180.79129,-2.1511,-1.18,3617849,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-20",178.66965,183.36476,175.82115,182.9424,5.2059,2.93,2029848,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-16",176.66588,178.13924,172.88425,177.73653,-1.9841,-1.1,2093071,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":800,"volume":1883,"transactions":9,"vwap":1881},"2026-01-15",175.18269,180.89934,174.44601,179.72066,2.6619,1978842,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-14",172.78603,178.19818,171.89218,177.058777,5.7854,3.38,2234482,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":475,"volume":1900,"transactions":9,"vwap":1898},"2026-01-13",173.85667,174.10223,170.33043,171.27338,-1.6011,2679892,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":893,"volume":1908,"transactions":9,"vwap":1906},"2026-01-12",169.80984,174.23975,169.46605,172.87444,5.3827,2828226,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2026-01-09",160.046356,168.041809,159.083771,167.49174,9.7929,6.21,2904989,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2026-01-08",152.89565,158.31761,151.383,157.69881,2.4163,1.56,2613615,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":703,"volume":1934,"transactions":9,"vwap":1932},"2026-01-07",154.20203,155.42982,148.90775,155.28249,-1.9547,2195388,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2026-01-06",155.19409,158.72034,154.83066,157.23715,5.5889,3.69,1685940,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1722,"volume":1951,"transactions":9,"vwap":1949},"2026-01-05",150.71507,153.013519,149.16313,151.64821,5.5988,1394464,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2026-01-02",144.055481,146.42268,142.22852,146.049423,5.1273,3.64,1198586,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-31",142.002594,142.14993,139.47824,140.92213,-1.9743,-1.38,947731,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":173,"volume":1977,"transactions":9,"vwap":1975},"2025-12-30",145.84315,146.59949,142.70981,142.89644,0.1768,864044,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-29",143.16164,144.37962,141.16769,142.71964,-4.145,-2.82,1140759,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":670,"volume":1994,"transactions":9,"vwap":1992},"2025-12-26",148.19072,149.48727,146.5209,146.86469,1.3653,1121517,{"date":1996,"open":1992,"high":1992,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-24",144.11441,145.49937,0.108,0.07,352968,{"date":2003,"open":2004,"high":1973,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-23",146.33427,143.57417,145.39133,0.8251,0.57,964020,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-22",144.26175,145.27345,143.073242,144.56624,3.1235,2.21,966972,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":327,"volume":2025,"transactions":9,"vwap":2023},"2025-12-19",139.37019,143.79027,141.44272,1.6895,1923560,{"date":2027,"open":1965,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":141,"volume":2032,"transactions":9,"vwap":2030},"2025-12-18",140.22473,137.17979,139.75327,0.8153,862619,{"date":2034,"open":2035,"high":2028,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-17",139.53717,138.014694,138.938,1.159,0.84,920752,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1054,"volume":2048,"transactions":9,"vwap":2046},"2025-12-16",138.98711,141.64899,137.52357,137.77896,-3.5262,1095861,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-12-15",142.86696,140.18544,141.30521,1.4243,1.02,954552,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-12",146.35393,147.090607,139.32108,139.88095,-5.1273,-3.54,1780113,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":519,"volume":2073,"transactions":9,"vwap":2071},"2025-12-11",141.84543,146.28517,140.89265,145.008255,3.5852,1267510,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-12-10",139.21303,141.51147,137.23872,141.42307,3.5164,2.55,1010241,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-12-09",135.54927,139.44876,134.92064,137.90665,-0.6286,-0.45,972775,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-12-08",138.49599,139.3309,137.33694,138.53528,0.6188,0.45,802756,{"date":2102,"open":1965,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":78,"volume":2107,"transactions":9,"vwap":2105},"2025-12-05",141.68828,137.87718,137.91647,0.4518,1280439,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-12-04",135.058151,137.56287,133.64372,137.46465,1.3359,0.98,908229,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-12-03",137.10121,138.15221,135.077789,136.12878,3.6245,2.74,1190645,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":57,"volume":2133,"transactions":9,"vwap":2131},"2025-12-02",132.82846,133.58479,130.89345,132.50432,0.1375,1040478,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-12-01",133.96786,134.99921,132.28822,132.36681,-0.0197,-0.01,1062061,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-28",132.70078,133.07402,131.37474,132.38646,1.7189,1.32,942844,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-26",128.42802,132.54361,128.33961,130.66753,3.8406,3.03,1406579,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-25",126.7091,128.084244,125.51077,126.82697,2.2788,1.83,840730,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-24",122.17114,125.019646,124.54817,3.0548,2.51,1395482,{"date":2179,"open":2180,"high":2181,"low":31,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-21",117.88857,122.023811,121.4934,3.6048,3.06,1242058,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2180,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2180},"2025-11-20",124.38119,125.27502,117.30905,-5.2648,-4.27,1555219,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":181,"volume":2201,"transactions":9,"vwap":2199},"2025-11-19",123.76237,125.42236,122.053276,123.15339,1.218,1624652,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":702,"volume":2209,"transactions":9,"vwap":2207},"2025-11-18",123.52663,124.6955,121.50322,121.93541,-2.8583,1747433,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-11-17",127.69134,128.50661,123.2909,124.79373,-3.5754,-2.79,1560920,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-11-14",126.3162,130.6086,124.86249,128.36908,-1.3162,-1.01,771603,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":927,"volume":2235,"transactions":9,"vwap":2233},"2025-11-13",134.91081,135.75554,129.18434,129.68529,-4.6656,1398333,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":43,"volume":2242,"transactions":9,"vwap":2240},"2025-11-12",136.84583,137.57269,134.35094,-0.6292,841036,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-11-11",136.42238,134.18115,134.98019,-0.9452,-0.7,866236,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":127,"volume":2258,"transactions":9,"vwap":2256},"2025-11-10",136.58803,137.0070343,134.51247,135.9254,2.8064,1051572,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":828,"volume":2266,"transactions":9,"vwap":2264},"2025-11-07",132.037369,133.59648,130.81931,133.119,-0.6139,1112530,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-11-06",133.21645,135.19456,131.93993,133.73291,1.2863,0.97,1921503,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-11-05",128.53911,132.82668,128.43192,132.44664,4.9989,3.92,1358721,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-11-04",129.26019,130.21515,126.68766,127.44773,-7.3083,-5.42,2114125,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-11-03",135.25304,131.72554,134.75607,-0.497,-0.37,1412598,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2296,"change":2307,"percent_change":475,"volume":2308,"transactions":9,"vwap":2296},"2025-10-31",136.76343,137.88405,134.48323,-1.2765,1583054,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-30",136.35416,137.72813,134.37604,136.52956,-1.5299,-1.11,1450363,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1380,"volume":2325,"transactions":9,"vwap":2323},"2025-10-29",137.71838,141.10945,136.90959,138.059448,3.2352,1767775,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-28",128.081116,135.40895,127.94469,134.82428,5.2328,4.04,1917090,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-27",127.65237,129.77666,126.98974,129.59151,3.5567,2.82,1524559,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-24",125.60603,127.74007,124.47567,126.034782,0.9452,0.76,1033511,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-23",127.66211,127.90572,124.92391,125.089569,1.4129,1.14,1038745,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-10-22",124.19308,125.5573,122.039558,123.67663,-1.3642,-1.09,1298482,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-10-21",126.67792,128.1201,124.43669,125.040848,-6.4508,-4.91,1816725,{"date":2381,"open":2382,"high":2383,"low":2328,"close":2384,"change":2282,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-10-20",129.11403,131.79376,131.49168,3.95,1243374,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-10-17",128.55859,129.36739,125.27472,126.49277,-3.3716,-2.6,1321880,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":369,"volume":2403,"transactions":9,"vwap":2401},"2025-10-16",130.08847,132.69025,128.19806,129.86435,1.335,1978151,{"date":2405,"open":2340,"high":2338,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-10-15",127.03846,128.52936,1.1206,0.88,1180877,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1090,"volume":2418,"transactions":9,"vwap":2416},"2025-10-14",126.044525,129.37714,124.25155,127.40875,-2.3874,2063225,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-10-13",127.92521,130.63417,126.48302,129.79614,7.893,6.47,1916885,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-10-10",128.23703,128.75348,121.62054,121.90314,-5.3302,-4.19,3232813,{"date":2438,"open":2439,"high":2440,"low":2392,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-10-09",132.26149,133.01181,127.23335,-1.9099,-1.48,2054091,{"date":2446,"open":2337,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-10-08",131.053177,127.45747,129.14326,5.6518,4.58,2252358,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1054,"volume":2460,"transactions":9,"vwap":2458},"2025-10-07",127.76929,128.60732,123.44276,123.49148,-3.1669,2290944,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2150,"volume":2468,"transactions":9,"vwap":2466},"2025-10-06",127.25284,129.84486,126.50252,126.65842,1.6468,2648070,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-10-03",123.3648,126.51226,123.082214,125.011612,2.8941,2.37,2540214,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":79,"volume":2485,"transactions":9,"vwap":2483},"2025-10-02",121.055367,122.37086,119.6814,122.11752,2.6115,1562324,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":636,"volume":2493,"transactions":9,"vwap":2491},"2025-10-01",118.79465,120.44147,118.47308,119.506,1.2473,1488231,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2497,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2497},"2025-09-30",117.56685,118.25871,116.066208,0.2631,0.22,2054707,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-29",117.62532,119.51574,116.85551,117.99561,3.9855,3.5,1987695,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":530,"volume":2518,"transactions":9,"vwap":2516},"2025-09-26",114.6825,115.92004,113.94192,114.010124,-0.9355,1259691,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":271,"volume":2526,"transactions":9,"vwap":2524},"2025-09-25",115.25742,116.056458,113.13313,114.94559,-1.5007,3179860,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-24",113.22083,118.38538,112.061234,116.44624,9.0039,8.38,5945432,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-23",109.1379,109.87848,107.32543,107.44236,-1.1499,-1.06,1386429,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2359,"percent_change":2150,"volume":2551,"transactions":9,"vwap":2550},"2025-09-22",107.71521,109.37177,106.78948,108.59221,1504548,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2081,"volume":2559,"transactions":9,"vwap":2557},"2025-09-19",106.21456,108.21217,105.57143,107.17926,2.6602,2326657,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-18",103.49586,104.99651,102.41422,104.51903,0.3703,0.36,1726520,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2315,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-09-17",104.62621,106.72128,103.3302,104.14874,-1.45,1516247,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-09-16",107.66649,107.76393,105.18165,105.67862,-1.4519,-1.36,1810466,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-09-15",103.90513,107.53006,103.77845,107.13054,3.6639,3.54,2144399,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":886,"volume":2602,"transactions":9,"vwap":2600},"2025-09-12",102.69682,104.50928,102.29729,103.46662,1.1011,1648527,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":936,"volume":2610,"transactions":9,"vwap":2608},"2025-09-11",99.32523,103.018379,99.16932,102.3655,2.8746,983842,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":79,"volume":2618,"transactions":9,"vwap":2616},"2025-09-10",97.9805,99.57859,97.86356,99.49089,2.134,1122895,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-09-09",101.41055,103.29122,97.31787,97.35685,-3.3911,-3.37,1960294,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-09-08",100.72843,101.040253,99.46165,100.74792,0.3995,0.4,1461447,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":1645,"volume":2644,"transactions":9,"vwap":2642},"2025-09-05",99.63705,101.0012817,98.67236,100.3484,2.1048,1457649,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-09-04",98.10718,98.419,96.29471,98.2436,-0.1072,-0.11,967935,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-09-03",96.08033,99.052383,95.88544,98.35078,3.586,3.78,1637341,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":327,"volume":2670,"transactions":9,"vwap":2668},"2025-09-02",92.57233,94.81355,90.57471,94.76482,1.1304,916932,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2265,"percent_change":391,"volume":2677,"transactions":9,"vwap":2676},"2025-08-29",94.024246,95.51515,93.50779,93.63447,1071584,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":637,"volume":2685,"transactions":9,"vwap":2683},"2025-08-28",94.26786,94.63815,93.098526,94.24837,0.497,991949,{"date":2687,"open":2688,"high":2689,"low":2665,"close":2690,"change":2315,"percent_change":757,"volume":2691,"transactions":9,"vwap":2690},"2025-08-27",93.72217,94.52122,93.7514,722565,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-08-26",94.1022,95.33975,93.78064,95.28128,0.7503,0.79,975529,{"date":2702,"open":2703,"high":2704,"low":2689,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-25",95.31052,95.72953,94.53096,-0.5165,-0.54,695883,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-22",91.59788,95.11562,91.34452,95.047417,3.7126,4.06,1083283,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":745,"volume":2725,"transactions":9,"vwap":2723},"2025-08-21",90.46752,91.56864,90.20442,91.33478,0.0292,910980,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-20",91.18861,91.72456,90.23366,91.30554,-0.5359,-0.58,1361903,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-08-19",94.014503,94.15092,91.42248,91.84149,-1.5883,-1.7,855974,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2746,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2746},"2025-08-18",93.42983,94.13144,92.67951,0.0097,0.01,841196,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":530,"volume":2759,"transactions":9,"vwap":2757},"2025-08-15",94.21914,94.58942,93.16673,93.42009,-0.7634,806099,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-08-14",94.12565,94.76241,93.12226,94.18353,-1.8138,-1.89,830433,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-08-13",95.8044,97.16476,95.042206,95.99735,1.206,1.27,1127801,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-08-12",93.46959,95.51495,93.3924,94.79136,2.055,2.22,991814,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-08-11",95.68862,96.17102,92.43725,92.73634,-3.8399,-3.98,1597434,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-08-08",95.071152,97.57962,94.14494,96.57623,2.4988,2.66,1339037,{"date":2806,"open":2782,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-08-07",94.50192,93.054726,94.077408,2.3541,2.57,1076288,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2008,"volume":2820,"transactions":9,"vwap":2818},"2025-08-06",91.92591,92.34077,91.30844,91.7233,0.521,937295,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-08-05",89.5911,91.56893,89.29202,91.20231,1.4279,1.59,1284104,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-08-04",89.041168,89.92878,88.68419,89.77441,1.3411,1.52,1049754,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":381,"volume":2846,"transactions":9,"vwap":2844},"2025-08-01",89.24377,90.40153,87.62291,88.43334,-2.412,1532550,{"date":2848,"open":2849,"high":2850,"low":2849,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-31",86.70635,91.704,90.84534,3.4926,4,3049966,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-30",91.9645,94.64664,85.60648,87.35277,-5.9046,-6.33,5201609,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":828,"volume":2871,"transactions":9,"vwap":2869},"2025-07-29",93.58537,93.98093,92.032036,93.25733,-0.4342,1912215,{"date":2873,"open":2874,"high":2790,"low":2875,"close":2876,"change":2877,"percent_change":1874,"volume":2878,"transactions":9,"vwap":2876},"2025-07-28",95.73686,92.90035,93.69149,-1.042,1949839,{"date":2880,"open":2881,"high":2882,"low":2762,"close":2883,"change":2884,"percent_change":71,"volume":2885,"transactions":9,"vwap":2883},"2025-07-25",95.50531,95.60179,94.73347,-1.2446,1029231,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":168,"volume":2893,"transactions":9,"vwap":2891},"2025-07-24",96.19032,96.80779,95.1001,95.97806,-1.3025,1143867,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-07-23",95.83334,97.31913,95.5439,97.28053,1.6209,1.69,1858421,{"date":2904,"open":2905,"high":2874,"low":2906,"close":2907,"change":2908,"percent_change":94,"volume":2909,"transactions":9,"vwap":2907},"2025-07-22",95.41848,93.90375,95.65968,1.0613,1068929,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-07-21",94.55016,95.82369,94.36685,94.5984,1.5533,1.67,844219,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":1422,"volume":2926,"transactions":9,"vwap":2924},"2025-07-18",94.16424,94.26072,92.63021,93.045074,-0.0675,955537,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-07-17",92.62057,93.77832,92.30218,93.11261,-0.1447,-0.16,1092146,{"date":2937,"open":2938,"high":2939,"low":2857,"close":2869,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2869},"2025-07-16",94.3765,94.45368,-0.8587,-0.91,1193100,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-07-15",96.026299,96.47975,92.54338,94.116,-2.3445,-2.43,1811468,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-07-14",96.83673,97.51208,95.89123,96.46046,-1.5726,-1.6,1118680,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-07-11",97.24194,98.32252,96.064888,98.033081,-0.6271,-0.64,1219012,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":282,"volume":2977,"transactions":9,"vwap":2975},"2025-07-10",98.26463,98.97858,96.86567,98.66019,2.2576,1921750,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-07-09",99.83725,100.33894,95.49566,96.40257,-2.9716,-2.99,3176729,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":1038,"volume":2994,"transactions":9,"vwap":2992},"2025-07-08",101.4967,105.54885,99.27766,99.37415,-1.4568,4671550,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":2892,"percent_change":1283,"volume":3001,"transactions":9,"vwap":3000},"2025-07-07",100.71522,101.78614,100.11704,100.83099,1740676,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-07-03",102.10452,103.078972,101.15902,102.13347,-0.2219,-0.22,744301,{"date":3012,"open":3013,"high":3014,"low":2992,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-07-02",99.8662,102.79918,102.35537,3.8495,3.91,1728756,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-07-01",97.87871,100.27141,96.88497,98.50583,0.8973,0.92,1807322,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-06-30",98.53477,99.0075226,97.20335,97.60857,-1.2928,-1.31,1672372,{"date":3038,"open":3039,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":305,"volume":3043,"transactions":9,"vwap":3041},"2025-06-27",100.82134,98.14886,98.9014,-2.055,3453056,{"date":3045,"open":3046,"high":3047,"low":3046,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-06-26",96.4894,101.86333,100.95641,7.2939,7.79,2176208,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":1484,"volume":3059,"transactions":9,"vwap":3057},"2025-06-25",93.80727,94.087059,92.37936,93.66254,0.164,1175272,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-06-24",91.26984,93.84586,90.91287,93.49853,2.1805,2.39,1421231,{"date":3070,"open":2835,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":2776,"volume":3075,"transactions":9,"vwap":3073},"2025-06-23",91.4821,89.6104,91.31808,1.1481,1011093,{"date":3077,"open":3078,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-06-20",92.41795,89.67793,90.16998,-1.727,-1.88,6679847,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":260,"volume":3091,"transactions":9,"vwap":3089},"2025-06-18",91.91626,92.76528,91.60753,91.89697,-0.0772,795504,{"date":3093,"open":3094,"high":2866,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-06-17",92.91965,91.41457,91.97415,-1.0806,-1.16,1071935,{"date":3101,"open":2929,"high":3102,"low":3103,"close":2808,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":2808},"2025-06-16",93.97128,92.24429,1.6305,1.78,1172267,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-06-13",90.69097,91.87767,90.28575,91.42422,-1.1385,-1.23,1110077,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":219,"volume":3123,"transactions":9,"vwap":3121},"2025-06-12",91.16372,93.6529,91.12513,92.56268,-0.1158,1330124,{"date":3125,"open":3126,"high":2921,"low":3127,"close":3128,"change":3129,"percent_change":2959,"volume":3130,"transactions":9,"vwap":3128},"2025-06-11",94.15459,92.36972,92.67845,-1.5051,1305455,{"date":3132,"open":3133,"high":3134,"low":3135,"close":2765,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":2765},"2025-06-10",93.71078,94.32825,93.07402,0.6657,0.71,966731,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-06-09",92.98719,95.11939,92.6881,93.51782,1.2446,1.35,1075873,{"date":3149,"open":3150,"high":2866,"low":3096,"close":3151,"change":3152,"percent_change":2090,"volume":3153,"transactions":9,"vwap":3151},"2025-06-06",93.31522,92.27324,-0.4149,866503,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3143,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3143},"2025-06-05",93.34416,94.21248,92.29253,2.248,2.49,1732902,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3167},"2025-06-04",89.91913,91.0383,89.34026,90.44012,1.1963,1.34,1202843,{"date":3172,"open":3173,"high":3174,"low":3175,"close":2841,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":2841},"2025-06-03",88.48158,89.69723,87.61327,0.0482,0.05,1263685,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":2901,"volume":3186,"transactions":9,"vwap":3184},"2025-06-02",89.68758,90.24716,88.4237,89.19553,1.4858,1185119,{"date":3188,"open":3189,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":2959,"volume":3193,"transactions":9,"vwap":3191},"2025-05-30",88.52017,86.41692,87.70975,-1.4279,1360285,{"date":3195,"open":3079,"high":3196,"low":3197,"close":3198,"change":3199,"percent_change":3137,"volume":3200,"transactions":9,"vwap":3198},"2025-05-29",89.84195,88.57806,89.13764,0.6271,1091732,{"date":3202,"open":3203,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-05-28",89.45603,88.17284,88.51053,-1.37,-1.52,704500,{"date":3210,"open":3211,"high":3212,"low":3211,"close":3213,"change":3214,"percent_change":112,"volume":3215,"transactions":9,"vwap":3213},"2025-05-27",89.089401,90.98041,89.88054,0.7911,1058668,{"date":3217,"open":3218,"high":3219,"low":3218,"close":3211,"change":3220,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3211},"2025-05-23",86.16607,89.54286,1.8524,2.12,1111218,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},"2025-05-22",87.015091,87.50713,86.050293,87.23699,-0.492,-0.56,915011,{"date":3233,"open":3234,"high":2832,"low":3235,"close":3236,"change":3237,"percent_change":530,"volume":3238,"transactions":9,"vwap":3236},"2025-05-21",87.922,87.22735,87.72904,-0.7139,1020525,{"date":3240,"open":3183,"high":3241,"low":3242,"close":3243,"change":3244,"percent_change":250,"volume":3245,"transactions":9,"vwap":3243},"2025-05-20",88.8868,88.047424,88.44299,0.0386,807734,{"date":3247,"open":3248,"high":3205,"low":3249,"close":3250,"change":3251,"percent_change":3252,"volume":3253,"transactions":9,"vwap":3250},"2025-05-19",86.088882,85.92487,88.4044,0.8104,0.93,946831,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":3206,"percent_change":3260,"volume":3261,"transactions":9,"vwap":3259},"2025-05-16",87.9027,88.25003,85.42317,87.59397,-1.54,1217250,{"date":3263,"open":2841,"high":3264,"low":3191,"close":3265,"change":3266,"percent_change":1055,"volume":3267,"transactions":9,"vwap":3265},"2025-05-15",89.3499,88.96398,-1.1481,1036798,{"date":3269,"open":3270,"high":3271,"low":3272,"close":3273,"change":3274,"percent_change":173,"volume":3275,"transactions":9,"vwap":3273},"2025-05-14",89.78406,90.39188,89.17624,90.11209,0.1061,820276,{"date":3277,"open":3278,"high":3279,"low":3280,"close":3281,"change":3282,"percent_change":94,"volume":3283,"transactions":9,"vwap":3281},"2025-05-13",89.20518,90.72956,89.012222,90.0059662,0.9937,796126,{"date":3285,"open":3072,"high":3286,"low":3287,"close":3280,"change":3288,"percent_change":1336,"volume":3289,"transactions":9,"vwap":3280},"2025-05-12",90.88393,88.07637,2.7786,1431699,{"date":3291,"open":3292,"high":3293,"low":3294,"close":3295,"change":3296,"percent_change":3297,"volume":3298,"transactions":9,"vwap":3295},"2025-05-09",85.86698,86.29149,85.027611,86.2336,1.2542,1.48,1060015,{"date":3300,"open":3301,"high":3302,"low":3303,"close":3304,"change":3305,"percent_change":3137,"volume":3306,"transactions":9,"vwap":3304},"2025-05-08",84.17859,85.75121,84.053162,84.97937,0.5982,1020214,{"date":3308,"open":3309,"high":3310,"low":3311,"close":3312,"change":3313,"percent_change":3314,"volume":3315,"transactions":9,"vwap":3312},"2025-05-07",86.2529,86.54234,83.54182,84.3812,-2.9523,-3.38,1374693,{"date":3317,"open":3318,"high":3319,"low":3320,"close":3321,"change":3322,"percent_change":2785,"volume":3323,"transactions":9,"vwap":3321},"2025-05-06",85.45212,87.52644,84.99866,87.33347,1.9006,1072038,{"date":3325,"open":3326,"high":3327,"low":3328,"close":3329,"change":3330,"percent_change":3331,"volume":3332,"transactions":9,"vwap":3329},"2025-05-05",86.80283,86.9765,85.39423,85.43282,-1.534,-1.76,688227,{"date":3334,"open":3335,"high":3336,"low":3337,"close":3338,"change":3339,"percent_change":3340,"volume":3341,"transactions":9,"vwap":3338},"2025-05-02",87.51678,87.7001,86.12748,86.96685,1.0626,1.24,825251,{"date":3343,"open":3344,"high":3345,"low":3346,"close":3347,"change":3348,"percent_change":2567,"volume":3349,"transactions":9,"vwap":3347},"2025-05-01",85.89471,87.46287,85.55048,85.90427,0.306,1247762,{"date":3351,"open":3352,"high":3353,"low":184,"close":3354,"change":3355,"percent_change":3356,"volume":3357,"transactions":9,"vwap":3354},"2025-04-30",84.75684,85.73215,85.59829,-3.2032,-3.61,2006501,{"date":3359,"open":3360,"high":3361,"low":3362,"close":3363,"change":3364,"percent_change":2226,"volume":3365,"transactions":9,"vwap":3363},"2025-04-29",89.54736,90.46531,88.7346,88.80154,-0.9084,1232284,{"date":188,"open":3367,"high":3368,"low":3369,"close":3370,"change":3371,"percent_change":3372,"volume":3373,"transactions":9,"vwap":3370},90.16888,91.096397,88.79197,89.70992,-0.459,-0.51,1106054]