[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFM":3,"homepage-market-summary":31,"stock-historical-SFM":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SFM","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},"Sprouts Farmers Market, Inc.","Nasdaq",null,"RETAIL-GROCERY STORES","Sprouts Farmers Market Inc offers a specialty grocery experience featuring an open layout with fresh produce at the heart of the store. Sprouts inspire wellness naturally with a carefully curated assortment products paired with purpose-driven people. The company continues to bring products made with lifestyle-friendly ingredients such as organic, plant-based, and gluten-free. It approximately has 407 stores in nearly 23 states. The Company has one operating segment that is healthy grocery stores.","36,000","Phoenix, AZ",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},66.01,65.5,66.435,63.97,65.26,0.75,1.15,1689200.168511,28696,65.539,114.34,61.88,2408345.411182805,7.9,3317,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},182,2274751,830284198.206884,-61.12,"2025-04-28",[186,187,197,208,219,230,241,250,261,271,282,292,303,314,325,335,346,357,368,379,390,401,411,422,432,443,454,465,476,487,498,508,519,530,540,551,562,573,584,594,604,615,626,637,647,658,668,678,687,697,708,718,729,740,750,761,772,783,793,799,805,813,821,830,839,847,856,864,873,881,890,898,906,913,922,929,938,947,953,961,970,976,982,989,997,1004,1012,1020,1028,1036,1044,1051,1058,1066,1074,1081,1089,1097,1106,1115,1123,1131,1138,1146,1155,1163,1172,1179,1187,1193,1200,1209,1216,1224,1231,1239,1247,1256,1264,1273,1282,1288,1297,1305,1314,1322,1329,1336,1344,1350,1359,1368,1377,1386,1391,1400,1408,1415,1422,1429,1436,1445,1452,1457,1464,1472,1479,1484,1490,1497,1504,1511,1519,1527,1535,1542,1549,1556,1563,1570,1579,1586,1593,1601,1609,1617,1623,1631,1638,1647,1654,1660,1668,1677,1684,1691,1698,1705,1710,1716,1724,1730,1737,1744,1749,1755,1763,1770,1776,1784,1791,1798,1806,1813,1821,1828,1836,1845,1851,1857,1863,1869,1876,1884,1892,1899,1905,1913,1919,1926,1934,1942,1949,1956,1963,1968,1974,1980,1985,1991,1998,2005,2012,2018,2025,2031,2037,2044,2051,2057,2063,2070,2077,2085,2093,2098,2104,2113,2121,2127,2133,2140,2147,2154,2162,2170,2178,2185,2193,2202,2209,2217,2224,2232,2240,2246,2252,2260,2268,2275,2283,2292,2301,2308,2317,2324,2331,2340,2348,2357,2364,2372,2379,2386,2395,2403,2412,2419,2427,2434,2442,2449,2457,2464,2471,2479,2487,2496,2503,2511,2520,2525,2532,2540,2547,2555,2563,2572,2580,2588,2596,2603,2612,2618,2626,2634,2643,2651,2658,2666,2674,2682,2690,2699,2706,2713,2721,2730,2739,2748,2756,2762,2768,2777,2785,2793,2801,2809,2817,2825,2833,2840,2847,2853,2859,2867,2875,2881,2887,2894,2901,2909,2916,2922,2930,2937,2945,2953,2961,2969,2976,2985,2993,3001,3007,3015,3021,3030,3037,3044,3051,3058,3065,3072,3079],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",65.41,66,64.5,0.09,0.14,2165326.533526,31785,65.276,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",64.21,65.65,63.41,65.17,0.25,0.39,2534553.501709,34706,64.7468,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",64.11,65.02,63.21,64.92,0.45,0.7,2169841.395815,27817,64.6428,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",64.34,66.345,63.925,64.47,-0.01,-0.02,1730819.987543,31074,64.7641,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",66.35,66.885,64.2,64.48,-1.87,-2.82,2750775.460226,39791,65.4194,{"date":242,"open":243,"high":244,"low":213,"close":232,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",65.57,66.66,1.7,2.63,2396312.288203,35757,66.0249,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",63.75,65.25,63.52,64.65,1.2,1.89,1852733.421269,27427,64.3971,{"date":262,"open":263,"high":264,"low":27,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",62.91,64.38,63.45,0.96,1.54,3059731.332115,42848,63.4346,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",64.96,64.98,62.485,62.49,-2.93,-4.48,3089360.502234,44216,63.4414,{"date":283,"open":284,"high":285,"low":253,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",67.06,67.065,65.42,-0.65,-0.98,1978033.82138,32957,65.9382,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",68.81,69.8,65.88,66.07,-2.61,-3.8,2379851.533563,38926,66.7506,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",70.17,70.67,68.06,68.68,0.02,0.03,1946001.952705,30287,68.9113,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",70.8,71.15,68.58,68.66,-2.13,-3.01,2117351.63071,31234,69.5099,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":22,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",69.62,71.55,69.5,70.79,1.65,2441713.79749,29126,70.7125,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",71.5,71.99,69.61,69.64,-1.42,-2,1758363.959174,27115,70.2899,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",72.63,73.67,70.86,71.06,-2.4,-3.27,1942371.811615,33718,71.7392,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",74.63,75.54,73.11,73.46,-1.63,-2.17,1865497.357995,29795,73.9073,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",73.53,76.125,73.03,75.09,2.33,3.2,1510667.077544,25408,75.1689,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-11",72.54,73.89,71.37,72.76,0.56,0.78,1770021.59156,26443,72.7873,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",73.5,75.24,72.1,72.2,-0.91,-1.24,2207829.626539,33356,72.7402,{"date":402,"open":403,"high":404,"low":405,"close":361,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",75.65,76.18,73.02,-3,-3.94,2386566.45281,32969,73.8601,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",81.4,81.5,75.33,76.11,-5.29,-6.5,2562955.50093,40701,76.6813,{"date":423,"open":424,"high":425,"low":426,"close":413,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-04",78.78,81.54,78.3398,2.27,2.87,1512926.219185,27679,80.7785,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-03",78.8,79.56,77.04,79.13,0.37,0.47,1161407.914517,23737,78.9842,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",78.75,79.97,76.12,78.76,-2.05,-2.54,2684736.884414,45023,78.293,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-09-01",82.11,85.37,80.2,80.81,-1.23,-1.5,1659626.852363,30323,82.3367,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-31",81.42,83.34,80.5,82.04,0.58,0.71,1672924.439794,27352,81.9169,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-28",81.27,83.81,81.25,81.46,0.42,0.52,1111364.028483,23708,82.1634,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-27",86.83,87.01,81,81.04,-5.79,-6.67,1476932.608156,26960,82.509,{"date":499,"open":500,"high":501,"low":502,"close":489,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-26",86.33,87.745,84.74,0.88,1.02,1304230.232832,25007,86.3059,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-25",85.8,86.46,84.325,85.95,-0.18,-0.21,1607832.661014,26246,85.6765,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-24",81.64,86.255,81.08,86.13,5.05,6.23,1368657.386391,26831,84.6163,{"date":531,"open":532,"high":533,"low":534,"close":523,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-21",79,81.62,78.957326,2.7,3.44,1379396.094301,26665,80.7577,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-20",77.52,79.09,76.6,78.38,-0.95,-1.2,1887357.527993,29914,77.738,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-19",78.665,81.66,78.14,79.33,0.49,0.62,1905209.165175,28259,79.8197,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-18",81.37,81.56,78.55,78.84,-1.76,-2.18,1435707.859327,28784,79.2185,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-17",81.89,82.05,80.2001,80.6,-1.9,-2.3,1206965.529799,27768,80.836,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":514,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-14",82.41,83.445,81.91,82.5,-0.22,989204.854324,24882,82.6615,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":407,"volume":601,"transactions":602,"vwap":603},"2026-08-13",86.84,87.26,82.25,82.68,-3.39,1779371.345486,27107,83.3057,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-12",83.15,86.1,82.78,86.07,1.67,1.98,1230012.976054,20659,85.1361,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-11",84.08,85.7675,82.27,84.4,-0.93,-1.09,1210715.773848,25478,84.099,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-10",85.045,87.22,84.805,85.33,-0.53,-0.62,1360716.258084,25376,85.8861,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":164,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-07",87.1,87.8,85.58,85.86,-1.54,1149632.791919,22580,86.7115,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-06",85.38,87.46,83.885,87.2,2.08,2.44,1728656.890252,28182,86.5487,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":546,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-05",87.14,87.56,84.6,85.12,-1.1,1584184.106953,28204,85.6956,{"date":669,"open":670,"high":671,"low":672,"close":609,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-04",87.35,88.52,85.67,-2.74,-3.09,2019053.774804,33479,86.6365,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":331,"percent_change":257,"volume":684,"transactions":685,"vwap":686},"2026-08-03",88.8,90.98,88.35,88.81,1902883.204978,33839,89.2978,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":118,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-31",86.02,88.54,83.3,87.16,0.36,2447859.057272,39203,87.1389,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-30",87.57,93.32,86.25,86.85,7.69,9.71,5255287.640811,68962,88.6709,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-29",77.45,80.67,79.16,1.39,1.79,2506332.188953,39917,79.3433,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-28",76.97,79.23,76.735,77.77,0.93,1.21,2339991.59761,38789,77.7703,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-27",75.27,77.67,74.28,76.84,1.95,2.6,2100955.880306,35631,76.5444,{"date":741,"open":742,"high":743,"low":381,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-24",73.66,75.1,74.89,1.4,1.91,1545247.134071,27135,74.2146,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-23",71.65,73.57,70,73.49,-0.45,-0.61,2213347.994296,36086,72.6727,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-22",75.58,75.89,71.93,73.94,-0.75,-1,1829753.045717,31371,73.7661,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-21",73.41,74.74,71.44,74.69,0.08,0.11,2176300.103446,37660,73.3154,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":643,"volume":790,"transactions":791,"vwap":792},"2026-07-20",76.15,76.27,73.93,74.61,-1.17,1646835.47879,29159,74.7567,{"date":794,"open":795,"high":542,"low":733,"close":796,"change":123,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-17",74.94,75.78,2.86,2210600,{"date":800,"open":382,"high":801,"low":802,"close":349,"change":438,"percent_change":803,"volume":804,"transactions":9,"vwap":349},"2026-07-16",74.81,72.19,0.5,2348100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":449,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-15",74.64,76.58,73.080002,73.3,-2.72,2231500,{"date":814,"open":815,"high":816,"low":788,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-14",79.94,80.49,75.35,-4.32,-5.42,2307200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-13",81.96,82.38,79.37,79.67,-1.19,-1.47,1722000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-10",81.07,82.95,80.31,80.86,0.48,0.6,1244000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":169,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-07-09",79.4,81.55,78.44,80.38,0.15,1468700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-08",84.22,84.65,78.57,80.26,-3.83,-4.55,3131800,{"date":857,"open":650,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-07",89.18,83.73,84.089996,-2.48,-2.86,1737500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-06",90.050003,90.95,86.010002,86.57,-3.37,-3.75,2252400,{"date":874,"open":875,"high":876,"low":596,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-02",87.18,90.5,89.94,3.24,3.74,2447700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-07-01",85.4,89.029999,82.13,86.7,2.12,2.51,2598000,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-30",80.94,85.31,84.58,2.73,3.34,2073800,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-29",83.18,79.35,81.85,-0.29,-0.35,2212600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":192,"percent_change":779,"volume":912,"transactions":9,"vwap":911},"2026-06-26",83.51,84.84,79.099998,82.14,6007000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-25",84.25,84.78,80.63,82.050003,-3.34,-3.91,1701200,{"date":923,"open":924,"high":925,"low":620,"close":926,"change":503,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-24",85.35,86.62,85.39,1.04,1592300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-23",82.53,85.44,81.74,84.51,3.67,4.54,2092100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-22",79.07,82.43,78.7,80.84,0.35,0.43,2054100,{"date":948,"open":532,"high":949,"low":950,"close":816,"change":951,"percent_change":927,"volume":952,"transactions":9,"vwap":816},"2026-06-18",80.97,76.86,0.83,4687300,{"date":954,"open":606,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-17",83.53,79.43,79.66,-3.95,-4.72,1793400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-16",84.87,85.18,82.77,83.61,-1.78,-2.08,2268600,{"date":971,"open":972,"high":524,"low":973,"close":926,"change":974,"percent_change":622,"volume":975,"transactions":9,"vwap":926},"2026-06-15",85,82.87,-0.94,1692600,{"date":977,"open":978,"high":979,"low":672,"close":500,"change":103,"percent_change":980,"volume":981,"transactions":9,"vwap":500},"2026-06-12",88.12,88.9,-2.03,1279300,{"date":983,"open":984,"high":683,"low":985,"close":978,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":978},"2026-06-11",86.16,84.31,1.3,1.5,1861400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":653,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-10",85.42,86.93,83.41,86.82,2.45,1406000,{"date":998,"open":999,"high":875,"low":1000,"close":502,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":502},"2026-06-09",86.32,84.43,-1.94,-2.24,2020200,{"date":1005,"open":1006,"high":1007,"low":586,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-08",83.019997,88.42,86.68,3.81,4.6,2657100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":973,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":973},"2026-06-05",80.91,83.029999,80.62,2.69,3.35,1777000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":256,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-06-04",80.21,81.98,79.61,80.18,1.52,1548900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":724,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-06-03",78.050003,79.79,76.88,78.98,1.19,1595500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1030,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1030},"2026-06-02",78.9,79.89,77.31,-1.69,-2.12,2192700,{"date":1045,"open":824,"high":1046,"low":567,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-01",83.54,79.74,-2.88,-3.49,1939000,{"date":1052,"open":701,"high":1053,"low":456,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-29",86.74,82.62,-4.07,-4.69,1724100,{"date":1059,"open":1060,"high":1061,"low":513,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-28",89.37,89.79,86.69,-2.01,-2.27,1686500,{"date":1067,"open":1068,"high":1069,"low":972,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-27",85.63,89.22,88.7,3.07,3.59,1818300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1068,"change":1079,"percent_change":61,"volume":1080,"transactions":9,"vwap":1068},"2026-05-26",87,87.13,84.35,-1.08,1889300,{"date":1082,"open":1083,"high":699,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",84.86,84.010002,86.71,1.32,1.55,2166800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":926,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":926},"2026-05-21",87.24,87.68,83.099998,-3.07,-3.47,2353500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",88.75,89.75,87.21,88.46,-1.56,-1.73,2206000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",89.98,94.89,89.21,90.019997,1.63,1.84,4522200,{"date":1116,"open":1117,"high":1118,"low":894,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-18",85.14,89.63,88.39,2.88,3.37,2327100,{"date":1124,"open":1125,"high":1099,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",88.56,85.010002,85.51,-1.46,-1.68,1596600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":67,"percent_change":828,"volume":1137,"transactions":9,"vwap":1136},"2026-05-14",88.68,89.19,86.3,86.97,1916200,{"date":1139,"open":650,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-13",91.53,86.34,88.27,1.38,1.59,3939800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-12",82,87.4,81.17,86.89,5.31,6.51,3231900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":61,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-05-11",82.88,83.11,81.33,81.58,-1.51,1720100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-08",81.35,85.84,80.54,82.83,1.82,2.25,2916600,{"date":1173,"open":555,"high":933,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-07",77.91,81.010002,2.75,3.51,1706900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":633,"volume":1186,"transactions":9,"vwap":1184},"2026-05-06",78.74,79.54,77.8,78.26,-0.49,1625800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":445,"change":1001,"percent_change":352,"volume":1192,"transactions":9,"vwap":445},"2026-05-05",80.33,80.99,78.43,1831700,{"date":1194,"open":1195,"high":833,"low":1196,"close":1197,"change":1198,"percent_change":633,"volume":1199,"transactions":9,"vwap":1197},"2026-05-04",80.45,80.39,80.69,-0.5,1823700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-01",81.95,83.059998,80.029999,81.19,-0.66,-0.81,2780800,{"date":1210,"open":1211,"high":934,"low":1212,"close":902,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":902},"2026-04-30",75.51,75.010002,10.72,15.07,5788900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":204,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-29",70.44,71.4,69.29,71.13,0.55,2724400,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":460,"volume":1230,"transactions":9,"vwap":1228},"2026-04-28",72.7,70.16,70.74,-0.88,2057100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":164,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-27",73.45,75,71.010002,71.62,-1.84,2488500,{"date":1240,"open":337,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-24",73.24,70.84,72.96,0.41,0.57,1500600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-23",74.67,75.07,70.49,72.55,-2.44,-3.25,3006500,{"date":1257,"open":1258,"high":796,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-22",75.13,74.13,74.99,-0.3,-0.4,1088400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",74.7,76.83,74.059998,75.29,0.94,1.26,1861700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-20",74.15,74.68,72.86,74.35,0.2,0.27,1403800,{"date":1283,"open":1284,"high":359,"low":1285,"close":1275,"change":266,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1275},"2026-04-17",72.78,71.52,1.31,1981500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-16",74.98,76,72.77,73.19,-1.74,-2.32,2375300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":904,"volume":1304,"transactions":9,"vwap":1302},"2026-04-15",75.21,76.47,74.37,74.93,-0.26,1493600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-14",75.45,75.91,74.16,75.19,-0.86,-1.13,1478800,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-13",77.38,74.23,76.050003,-1.12,-1.45,1660700,{"date":1323,"open":1324,"high":1325,"low":1302,"close":1326,"change":22,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-10",75.57,77.25,77.17,1.51,1237200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1280,"percent_change":693,"volume":1335,"transactions":9,"vwap":1334},"2026-04-09",75.8,76.9,75.48,76.019997,1659000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":967,"volume":1343,"transactions":9,"vwap":1341},"2026-04-08",77.35,77.37,74.52,75.75,-1.37,2187800,{"date":1345,"open":1030,"high":1346,"low":1267,"close":1347,"change":1348,"percent_change":1262,"volume":1349,"transactions":9,"vwap":1347},"2026-04-07",79.29,77.12,-0.31,1520700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-06",75.98,78.059998,75.79,77.43,-0.11,-0.14,1434200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-02",76.37,77.89,75.22,77.54,1.68,2.21,1314800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-01",76.61,76.75,75.2,75.86,-1.27,-1.65,1518300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",77.16,78.56,76.42,77.13,-0.13,-0.17,1694100,{"date":1387,"open":1382,"high":843,"low":1388,"close":1389,"change":1357,"percent_change":514,"volume":1390,"transactions":9,"vwap":1389},"2026-03-30",76.74,77.26,1653800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-27",77.080002,78.47,76.62,77.4,0.13,0.17,1800900,{"date":1401,"open":403,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-26",78.11,75.26,77.27,2.01,2.67,1710400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1403,"change":113,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1403},"2026-03-25",76.41,76.46,73.18,-0.52,2348700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":403,"change":1254,"percent_change":1420,"volume":1421,"transactions":9,"vwap":403},"2026-03-24",79.059998,80.32,75.6,-4.12,2348500,{"date":1423,"open":892,"high":1424,"low":1425,"close":1038,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1038},"2026-03-23",81.77,77.42,-2.9,-3.55,3137800,{"date":1430,"open":1431,"high":972,"low":1432,"close":1433,"change":811,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-20",84.059998,81.76,81.8,-3.22,3878300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-19",84.21,85.5,83.29,84.52,0.19,0.23,3502500,{"date":1446,"open":1447,"high":641,"low":1190,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-18",81.24,84.33,3.26,4.02,3915100,{"date":1453,"open":1148,"high":1454,"low":1455,"close":832,"change":1206,"percent_change":1207,"volume":1456,"transactions":9,"vwap":832},"2026-03-17",84.080002,81.019997,2046300,{"date":1458,"open":481,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1262,"volume":1463,"transactions":9,"vwap":1461},"2026-03-16",82.059998,79.52,81.73,-0.33,3051900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1459,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1459},"2026-03-13",79.53,82.2,78.33,3.22,4.08,2506400,{"date":1473,"open":1474,"high":852,"low":1475,"close":567,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":567},"2026-03-12",75.5,75.14,3.49,4.63,2808200,{"date":1480,"open":1341,"high":1481,"low":1234,"close":817,"change":621,"percent_change":1482,"volume":1483,"transactions":9,"vwap":817},"2026-03-11",76.77,-1.22,1719600,{"date":1485,"open":1486,"high":841,"low":1487,"close":1488,"change":1161,"percent_change":1001,"volume":1489,"transactions":9,"vwap":1488},"2026-03-10",78.93,75.25,76.28,2476100,{"date":1491,"open":1492,"high":1493,"low":1291,"close":1494,"change":1495,"percent_change":1094,"volume":1496,"transactions":9,"vwap":1494},"2026-03-09",79.18,79.76,77.79,-2.46,3534700,{"date":1498,"open":1499,"high":1189,"low":1500,"close":1501,"change":896,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-06",77,76.66,80.25,4.34,2767100,{"date":1505,"open":1506,"high":1507,"low":1258,"close":1508,"change":1509,"percent_change":837,"volume":1510,"transactions":9,"vwap":1508},"2026-03-05",76.17,77.22,76.91,0.46,2119600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":643,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-03-04",78.13,78.77,75.15,76.45,-1.97,2879500,{"date":1520,"open":1521,"high":843,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-03",73.69,72.73,77.99,4,5.41,3289900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":169,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-03-02",72.51,74.54,72.5,73.99,0.16,1922000,{"date":1536,"open":415,"high":1537,"low":1538,"close":1539,"change":236,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-27",75.96,73.17,73.87,-2.47,2490300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1405,"percent_change":895,"volume":1548,"transactions":9,"vwap":1547},"2026-02-26",74.51,76.080002,74.17,75.74,2776200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":590,"percent_change":1261,"volume":1555,"transactions":9,"vwap":1554},"2026-02-25",73.56,76.68,72.41,73.73,5946300,{"date":1557,"open":1558,"high":1559,"low":340,"close":1560,"change":995,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-24",72.080002,74.019997,73.95,3.43,3696900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":337,"change":1450,"percent_change":1568,"volume":1569,"transactions":9,"vwap":337},"2026-02-23",66.94,72.61,66.71,5.96,5172200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-20",68,69.32,65.010002,67.48,-0.37,-0.55,6235600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1581,"change":1584,"percent_change":1280,"volume":1585,"transactions":9,"vwap":1581},"2026-02-19",67.85,69.15,67.54,0.18,3517600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":779,"percent_change":1533,"volume":1592,"transactions":9,"vwap":1591},"2026-02-18",67.29,68.39,66.099998,67.67,2660700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":980,"volume":1600,"transactions":9,"vwap":1598},"2026-02-17",69.57,70.97,66.19,67.56,-1.4,2789400,{"date":1602,"open":1603,"high":340,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-13",67.63,67.23,68.96,1.33,1.97,3438000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1603,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1603},"2026-02-12",65.82,68.42,65.64,1.96,2.98,2756600,{"date":1618,"open":17,"high":1619,"low":1620,"close":1621,"change":779,"percent_change":1398,"volume":1622,"transactions":9,"vwap":1621},"2026-02-11",66.080002,64.75,65.67,2316300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":903,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-10",65.75,66.57,64.85,65.56,-0.44,2983300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":828,"percent_change":569,"volume":1637,"transactions":9,"vwap":1636},"2026-02-09",67.68,68.059998,65.7,65.85,2706600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-06",66.34,68.53,66.33,67.32,0.98,1.48,2149700,{"date":1648,"open":1649,"high":337,"low":1650,"close":1640,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1640},"2026-02-05",70.12,66.17,-3.14,-4.52,3042600,{"date":1655,"open":1656,"high":337,"low":1656,"close":1657,"change":1658,"percent_change":1405,"volume":1659,"transactions":9,"vwap":1657},"2026-02-04",68.41,69.48,1.37,3437000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":320,"volume":1667,"transactions":9,"vwap":1665},"2026-02-03",69,69.67,67.64,68.11,-1.48,4068600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-02",70.46,71.19,68.46,69.59,-1.32,-1.86,3414600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":203,"percent_change":944,"volume":1683,"transactions":9,"vwap":1682},"2026-01-30",71.12,71.18,69.89,70.91,2373900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":803,"percent_change":472,"volume":1690,"transactions":9,"vwap":1689},"2026-01-29",69.98,71.17,69.52,70.66,2098600,{"date":1692,"open":1693,"high":1694,"low":1663,"close":1227,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1227},"2026-01-28",71.45,71.8,-0.73,-1.03,2262300,{"date":1699,"open":1700,"high":1701,"low":1220,"close":1702,"change":1703,"percent_change":364,"volume":1704,"transactions":9,"vwap":1702},"2026-01-27",72.089996,72.11,70.89,-1.57,2948800,{"date":1706,"open":337,"high":382,"low":337,"close":1707,"change":504,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-26",72.46,1.43,2452400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":776,"change":108,"percent_change":1271,"volume":1715,"transactions":9,"vwap":776},"2026-01-23",70.65,72.099998,70.6,2564500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1079,"volume":1723,"transactions":9,"vwap":1721},"2026-01-22",71.21,71.81,69.31,70.55,-0.77,3185800,{"date":1725,"open":1558,"high":774,"low":1726,"close":1727,"change":460,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-21",71,71.32,-1.7,5855900,{"date":1731,"open":1732,"high":567,"low":1733,"close":1252,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1252},"2026-01-20",78.59,72,-6.04,-7.69,4926300,{"date":1738,"open":1739,"high":1740,"low":1030,"close":1732,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1732},"2026-01-16",81.34,81.67,-2.92,-3.58,2818100,{"date":1745,"open":491,"high":1746,"low":1501,"close":1747,"change":192,"percent_change":779,"volume":1748,"transactions":9,"vwap":1747},"2026-01-15",82.72,81.51,2520400,{"date":1750,"open":1751,"high":1467,"low":1752,"close":467,"change":693,"percent_change":1753,"volume":1754,"transactions":9,"vwap":467},"2026-01-14",80.41,80.23,0.44,2336500,{"date":1756,"open":1757,"high":1165,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-13",80.010002,78.96,81.059998,0.86,1.07,1854400,{"date":1764,"open":1765,"high":1766,"low":1393,"close":458,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":458},"2026-01-12",77.32,80.77,3,3.89,2632500,{"date":1771,"open":1325,"high":1772,"low":1773,"close":1774,"change":779,"percent_change":193,"volume":1775,"transactions":9,"vwap":1774},"2026-01-09",78.62,76.7,77.2,2625800,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-08",74.38,78,77.089996,2.36,3.16,3846000,{"date":1785,"open":1786,"high":1787,"low":1276,"close":1788,"change":1064,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-07",77.47,77.6,74.73,-2.95,3096500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1499,"change":83,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1499},"2026-01-06",79.99,80.19,76.57,-3.68,3710900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":815,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":815},"2026-01-05",80.64,81.53,79.11,-0.7,-0.87,2538500,{"date":1807,"open":1460,"high":1808,"low":1809,"close":1800,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1800},"2026-01-02",81.3,79.25,0.97,1.22,1829900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":826,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":826},"2025-12-31",79.73,81.2,79.45,-0.48,-0.6,1414900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":632,"percent_change":1206,"volume":1827,"transactions":9,"vwap":1826},"2025-12-30",80.68,81.23,79.9,80.15,1440900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1823,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1823},"2025-12-29",79.72,80.9,79.17,1.08,1.36,2004900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-26",79.63,80.27,79.019997,79.6,-0.08,-0.1,1047300,{"date":1846,"open":1468,"high":1022,"low":1396,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-24",79.68,1.56,2,1307400,{"date":1852,"open":1501,"high":1195,"low":1853,"close":1854,"change":320,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-23",77.33,78.12,-2.65,2413500,{"date":1858,"open":1859,"high":1740,"low":1860,"close":1501,"change":1861,"percent_change":1041,"volume":1862,"transactions":9,"vwap":1501},"2025-12-22",81.48,79.39,-1.38,2730900,{"date":1864,"open":469,"high":1023,"low":1865,"close":1866,"change":1645,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-19",80.24,81.63,1.85,3435700,{"date":1870,"open":1871,"high":1801,"low":1872,"close":1826,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1826},"2025-12-18",80.88,79.78,-0.8,-0.99,3118900,{"date":1877,"open":1878,"high":1879,"low":1802,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-17",79.41,81.82,80.95,1.72,2.17,1942500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":721,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":721},"2025-12-16",80.52,81.089996,79.050003,-1.16,-1.44,1989600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1196,"change":1897,"percent_change":1761,"volume":1898,"transactions":9,"vwap":1196},"2025-12-15",79.98,81.14,79.62,0.85,1828800,{"date":1900,"open":1901,"high":832,"low":1902,"close":1182,"change":1903,"percent_change":1818,"volume":1904,"transactions":9,"vwap":1182},"2025-12-12",80.46,79.24,-0.38,1437700,{"date":1906,"open":1907,"high":1908,"low":1847,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-11",80.019997,81.22,79.92,-0.58,-0.72,1773800,{"date":1914,"open":1915,"high":955,"low":1916,"close":469,"change":673,"percent_change":1917,"volume":1918,"transactions":9,"vwap":469},"2025-12-10",83.13,78.72,-3.29,3900100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1303,"percent_change":1348,"volume":1925,"transactions":9,"vwap":1924},"2025-12-09",83.98,84.45,82.79,83.24,1361900,{"date":1927,"open":1928,"high":1929,"low":1015,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-08",85.55,85.77,83.5,-2.04,-2.38,2398000,{"date":1935,"open":1936,"high":670,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-05",85.040001,84.37,85.54,0.29,0.34,1694800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":845,"percent_change":1584,"volume":1948,"transactions":9,"vwap":1947},"2025-12-04",84.98,85.89,84.099998,85.25,1651900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1939,"percent_change":1940,"volume":1955,"transactions":9,"vwap":1954},"2025-12-03",84.79,85.49,84.5,85.099998,1514200,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1482,"volume":1962,"transactions":9,"vwap":1960},"2025-12-02",86.11,83.75,84.81,-1.05,2047200,{"date":1964,"open":1965,"high":1062,"low":1158,"close":642,"change":1966,"percent_change":995,"volume":1967,"transactions":9,"vwap":642},"2025-12-01",83.8,2.05,2327800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":479,"change":483,"percent_change":558,"volume":1973,"transactions":9,"vwap":479},"2025-11-28",83.65,84.82,83.38,957300,{"date":1975,"open":1801,"high":1976,"low":1190,"close":1440,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1440},"2025-11-26",84.42,2.3,2.84,2069400,{"date":1981,"open":1982,"high":1740,"low":1983,"close":1190,"change":987,"percent_change":257,"volume":1984,"transactions":9,"vwap":1190},"2025-11-25",79.57,79.5,2073900,{"date":1986,"open":491,"high":1432,"low":1987,"close":1988,"change":1989,"percent_change":862,"volume":1990,"transactions":9,"vwap":1988},"2025-11-24",78.45,79.49,-2.34,3660100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":610,"percent_change":653,"volume":1997,"transactions":9,"vwap":1996},"2025-11-21",80.4,82.75,80.11,81.83,2558000,{"date":1999,"open":2000,"high":973,"low":2001,"close":2002,"change":1375,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-20",82.4,80,80.16,-2.02,2169200,{"date":2006,"open":2007,"high":2008,"low":841,"close":2009,"change":2010,"percent_change":951,"volume":2011,"transactions":9,"vwap":2009},"2025-11-19",81.44,82.58,81.81,0.67,1998200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1895,"change":1890,"percent_change":1294,"volume":2017,"transactions":9,"vwap":1895},"2025-11-18",82.21,82.32,79.87,2036400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2008,"change":2023,"percent_change":1810,"volume":2024,"transactions":9,"vwap":2008},"2025-11-17",82.07,82.92,81.36,0.79,1837000,{"date":2026,"open":1148,"high":2027,"low":2028,"close":2029,"change":53,"percent_change":169,"volume":2030,"transactions":9,"vwap":2029},"2025-11-14",82.81,80.28,81.79,1769100,{"date":2032,"open":2033,"high":2000,"low":949,"close":2034,"change":2035,"percent_change":1413,"volume":2036,"transactions":9,"vwap":2034},"2025-11-13",82.36,81.69,-0.43,2748900,{"date":2038,"open":2039,"high":931,"low":1779,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-12",78.37,82.12,4.1,5.26,2512000,{"date":2045,"open":2046,"high":1809,"low":2047,"close":2048,"change":2049,"percent_change":460,"volume":2050,"transactions":9,"vwap":2048},"2025-11-11",79.15,77.87,78.019997,-0.97,2100200,{"date":2052,"open":434,"high":1838,"low":2053,"close":2054,"change":1442,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-10",78.07,78.99,0.24,2913000,{"date":2058,"open":2059,"high":2060,"low":2059,"close":434,"change":266,"percent_change":2061,"volume":2062,"transactions":9,"vwap":434},"2025-11-07",75.93,79.32,1.23,3725000,{"date":2064,"open":2046,"high":2046,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-06",76.87,77.84,-1.91,-2.39,2810900,{"date":2071,"open":2072,"high":2073,"low":712,"close":2074,"change":407,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-05",83.12,83.32,79.75,-4.71,3602100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1383,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-04",84.77,86.24,81.93,83.69,-0.16,4145700,{"date":2086,"open":2087,"high":2088,"low":1032,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-03",78.85,84.029999,83.82,4.86,6.16,5397900,{"date":2094,"open":2095,"high":949,"low":1032,"close":1758,"change":2096,"percent_change":1366,"volume":2097,"transactions":9,"vwap":1758},"2025-10-31",77.34,1.71,6761600,{"date":2099,"open":2100,"high":1467,"low":1341,"close":1325,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1325},"2025-10-30",81.49,-27.3,-26.11,12054100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-29",105.4,106.040001,103.35,104.55,-2.25,-2.11,3938800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-28",105.89,107.31,104.29,106.8,0,1962500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2118,"change":1222,"percent_change":483,"volume":2126,"transactions":9,"vwap":2118},"2025-10-27",106.17,107,104.22,2485000,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":980,"percent_change":236,"volume":2132,"transactions":9,"vwap":2131},"2025-10-24",109.24,105.47,106.25,1846100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1584,"percent_change":1398,"volume":2139,"transactions":9,"vwap":2138},"2025-10-23",108.010002,109.61,107.59,108.28,1962000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1001,"percent_change":568,"volume":2146,"transactions":9,"vwap":2145},"2025-10-22",109.42,110,107.26,108.099998,1862500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2035,"percent_change":113,"volume":2153,"transactions":9,"vwap":2152},"2025-10-21",110.93,111.83,109.14,110.040001,1973100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":789,"volume":2161,"transactions":9,"vwap":2159},"2025-10-20",112.44,113.49,109.26,110.47,-1.31,1763800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1443,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-17",112.67,112.72,110.91,111.78,0.21,1674400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2110,"volume":2177,"transactions":9,"vwap":2175},"2025-10-16",113.67,114.32,109.44,111.55,-2.57,2278300,{"date":2179,"open":2180,"high":26,"low":2181,"close":2182,"change":2183,"percent_change":1017,"volume":2184,"transactions":9,"vwap":2182},"2025-10-15",112.25,110.17,114.12,2.99,3498100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":936,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-14",108.029999,111.31,108,111.13,4.26,3226800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-13",104.26,110.11,104,106.59,3.85,3.75,3132100,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2160,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-10",104.66,102.4,102.74,-1.26,2014000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1462,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-09",104.8,105.8,103.27,104.050003,-0.32,2591800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":267,"percent_change":987,"volume":2223,"transactions":9,"vwap":2222},"2025-10-08",103.98,105.27,101.37,104.38,3108500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1833,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-07",101.6,102.98,98.75,102.84,1.06,3973200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":407,"volume":2239,"transactions":9,"vwap":2237},"2025-10-06",105.81,105.91,101.65,101.76,-4.17,2555700,{"date":2241,"open":2242,"high":2243,"low":2205,"close":2244,"change":558,"percent_change":137,"volume":2245,"transactions":9,"vwap":2244},"2025-10-03",105.13,106.29,105.93,2873800,{"date":2247,"open":2123,"high":2198,"low":2248,"close":2249,"change":2250,"percent_change":1104,"volume":2251,"transactions":9,"vwap":2249},"2025-10-02",104.41,105.31,-1.85,1899500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1161,"volume":2259,"transactions":9,"vwap":2257},"2025-10-01",108.64,110.38,107.11,107.16,-1.64,2495700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":287,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-30",108.99,110.2,107.65,108.8,-0.59,2661700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2035,"percent_change":113,"volume":2274,"transactions":9,"vwap":2273},"2025-09-29",110.44,111.040001,107.89,109.45,2693100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1666,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-26",111.47,112.48,109.34,109.88,-1.33,2134600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-25",115.78,116.47,111.059998,111.36,-4.38,-3.78,2665400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-24",119.18,119.91,115.58,115.74,-3.64,-3.05,1975300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":515,"percent_change":514,"volume":2307,"transactions":9,"vwap":2306},"2025-09-23",119.88,119.98,118.21,119.38,2321200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-22",120.059998,121.050003,119.35,119.59,-0.82,-0.68,1906800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1989,"percent_change":2067,"volume":2323,"transactions":9,"vwap":2322},"2025-09-19",121.92,122.34,119.51,120.41,3766200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":757,"percent_change":1185,"volume":2330,"transactions":9,"vwap":2329},"2025-09-18",123.099998,124.94,121.94,122.75,2586400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-17",126,126.85,122.89,123.36,-2.16,-1.72,2240500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":298,"volume":2347,"transactions":9,"vwap":2345},"2025-09-16",128.25999,128.39999,125.080002,125.52,-3.36,3468900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-15",135.21001,135.75999,128.37,128.88,-7.1,-5.22,2532700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1294,"percent_change":2207,"volume":2363,"transactions":9,"vwap":2362},"2025-09-12",137.059998,139.71001,135.8,135.98,1549000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":535,"volume":2371,"transactions":9,"vwap":2369},"2025-09-11",134.86,139.19,134.64,137.72,3.62,1899600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2067,"percent_change":1599,"volume":2378,"transactions":9,"vwap":2377},"2025-09-10",136.070007,137.7,132.72,134.10001,2590000,{"date":2380,"open":2381,"high":2382,"low":2351,"close":2383,"change":2384,"percent_change":352,"volume":2385,"transactions":9,"vwap":2383},"2025-09-09",139.28,139.50999,136.0099945,-3.35,1711700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-08",138.91,140.12,138.31,139.36,0.53,0.38,1026200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":397,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-05",140.14999,141.24001,136.62,138.83,-0.89,1358100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-04",139,141.070007,138.64999,140.070007,1.73,1.25,1784100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1261,"percent_change":590,"volume":2418,"transactions":9,"vwap":2417},"2025-09-03",137.95,138.61,136.33,138.34,1535300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":579,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-09-02",138.45,140,137.5,138.64,-1.35,2103000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1229,"percent_change":633,"volume":2433,"transactions":9,"vwap":2432},"2025-08-29",141.47,141.78,139.42999,140.53999,1439100,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-28",144.7,141.059998,141.42,-3.17,-2.19,1840300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":118,"percent_change":2168,"volume":2448,"transactions":9,"vwap":2447},"2025-08-27",144.35001,145.58,144.14999,144.59,1060300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1696,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-26",145.45,146.11,144.070007,144.28,-0.71,1722600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2049,"percent_change":1206,"volume":2463,"transactions":9,"vwap":2462},"2025-08-25",146.35001,147.16,143.94,145.31,1229800,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":320,"percent_change":1890,"volume":2470,"transactions":9,"vwap":2469},"2025-08-22",147.67,149.66,145.27,146.28,1731300,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1855,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-21",150.050003,150.2,146.8,148.41,-1.75,1341500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1009,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-20",147.52,152.25,147.44,151.059998,2.59,2162000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-19",146.7,148.57001,145.75999,147.25,2.64,1.83,1339200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1696,"percent_change":2455,"volume":2502,"transactions":9,"vwap":2501},"2025-08-18",145.22,146.19,143.87,144.61,1220600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1087,"volume":2510,"transactions":9,"vwap":2508},"2025-08-15",144.48,146.17999,142.25,145.64,2.23,1386500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-14",147.13,149.10001,143.14999,143.41,-2.77,-1.89,1572500,{"date":2521,"open":2522,"high":2513,"low":2523,"close":2506,"change":1375,"percent_change":1319,"volume":2524,"transactions":9,"vwap":2506},"2025-08-13",144.60001,141.42999,3032900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":396,"percent_change":757,"volume":2531,"transactions":9,"vwap":2530},"2025-08-12",148.050003,149.029999,144.82001,147.83,1567800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1384,"volume":2539,"transactions":9,"vwap":2537},"2025-08-11",149.2,150.75999,148.19,148.74001,-0.25,1200100,{"date":2541,"open":2484,"high":2542,"low":2543,"close":2544,"change":580,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-08-08",153.75,148.33,148.99001,-1.52,1033800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":693,"volume":2554,"transactions":9,"vwap":2552},"2025-08-07",151.27,152.32001,149.33,151.28999,0.54,1428100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1327,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-08-06",150.13,151.56,148.50999,150.75,1.01,1591700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-05",155.47,157.35001,148.8,149.24001,-4.57,-2.97,1522900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":514,"volume":2579,"transactions":9,"vwap":2577},"2025-08-04",155.34,160.49001,153.61,153.81,-0.27,1833600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":1365,"volume":2587,"transactions":9,"vwap":2585},"2025-08-01",154.50999,155.75999,151.53999,154.080002,2.54,2044700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2584,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2584},"2025-07-31",152.50999,156.96001,144.57001,-6.52,-4.13,4747900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":90,"percent_change":472,"volume":2602,"transactions":9,"vwap":2601},"2025-07-30",156.74001,159.39999,155.2,158.059998,2048700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-29",159.60001,159.8,156.32001,156.94,-2.66,-1.67,1346500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2605,"change":828,"percent_change":396,"volume":2617,"transactions":9,"vwap":2605},"2025-07-28",161.45,161.49001,159.0099945,1245200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":980,"volume":2625,"transactions":9,"vwap":2623},"2025-07-25",164.78999,165.97,160.89,161.070007,-3.33,1063600,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2230,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-24",164.21001,165.2,162.56,164.39999,0.65,1050900,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-23",164.039993,165.24001,162.98,163.34,-1.14,-0.69,776300,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1104,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-07-22",165.25,167.35001,162.95,164.48,-1.04,894300,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":385,"percent_change":1940,"volume":2657,"transactions":9,"vwap":2656},"2025-07-21",164.98,168.10001,164.25999,166.21001,864400,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-07-18",170.49001,164.64,165.64999,-3.96,-2.33,1180800,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":745,"volume":2673,"transactions":9,"vwap":2671},"2025-07-17",168.3,171.14999,166.8,169.61,2.34,1460200,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":1144,"volume":2681,"transactions":9,"vwap":2679},"2025-07-16",165.22,167.97,164.11,167.27,2.62,1149600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":779,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-07-15",164.53,165.41,162.96001,164.64999,0.07,1841400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-14",159.82001,165.050003,159.78,164.53999,4.84,3.03,1178400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1644,"percent_change":558,"volume":2705,"transactions":9,"vwap":2704},"2025-07-11",159.3,160.45,158.7,159.7,832200,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":1696,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-10",160.14,157.039993,158.72,-0.64,1335300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1222,"volume":2720,"transactions":9,"vwap":2718},"2025-07-09",160.42999,161.14999,157.69,159.75,0.87,1139700,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-08",164.56,165.8,158.42999,158.88,-5.31,-3.23,1582000,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-07-07",161.75,164.27,159.59,164.19,1.9,1.17,1512000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-03",159.89999,162.59,158.19,162.28999,2.39,1.49,1053900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2741,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2741},"2025-07-02",160.21001,162.64999,157.25,-2.2,-1.36,2223300,{"date":2757,"open":2687,"high":2758,"low":2759,"close":2760,"change":450,"percent_change":643,"volume":2761,"transactions":9,"vwap":2760},"2025-07-01",167.49001,160.25999,162.10001,1759000,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2661,"change":888,"percent_change":1087,"volume":2767,"transactions":9,"vwap":2661},"2025-06-30",162.25,165.36,161.69,2200700,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-06-27",159.69,164.88,153.35001,162.13,1.69,1.05,16930800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":450,"volume":2784,"transactions":9,"vwap":2782},"2025-06-26",164.75,165.5,159.37,160.44,-4.18,1720500,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2250,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-25",167,167.3,163.19,164.62,-1.11,1423600,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":407,"volume":2800,"transactions":9,"vwap":2798},"2025-06-24",173.28999,173.96001,164.84,166.47,-6.82,2121800,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2795,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2795},"2025-06-23",166.5,173.53,166,7.33,4.42,1899300,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2041,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-06-20",163.74001,167.12,162.60001,165.96001,2.53,4442100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2632,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-18",162.42,163.44,160.12,161.86,0.4,1322600,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":1244,"volume":2832,"transactions":9,"vwap":2830},"2025-06-17",160.25,164.71001,159.94,161.21001,0.66,2063800,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":246,"percent_change":610,"volume":2839,"transactions":9,"vwap":2838},"2025-06-16",158.38,162.33,158.35001,160.55,1611500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":503,"percent_change":385,"volume":2846,"transactions":9,"vwap":2845},"2025-06-13",156.34,159.34,155.38,157.92,1482500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2709,"change":862,"percent_change":103,"volume":2852,"transactions":9,"vwap":2709},"2025-06-12",160.91,161.73,155.10001,2556800,{"date":2854,"open":2855,"high":2856,"low":2770,"close":2741,"change":2857,"percent_change":1482,"volume":2858,"transactions":9,"vwap":2741},"2025-06-11",160.72,164.12,-1.98,1462600,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2664,"volume":2866,"transactions":9,"vwap":2864},"2025-06-10",166.28,166.64999,158,161.88,-3.86,1793800,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":980,"volume":2874,"transactions":9,"vwap":2872},"2025-06-09",169.11,169.14,161.72,165.74001,-3.43,1776400,{"date":2876,"open":2668,"high":2877,"low":2878,"close":2879,"change":2775,"percent_change":558,"volume":2880,"transactions":9,"vwap":2879},"2025-06-06",169.67999,166.020004,169.17,1121700,{"date":2882,"open":2883,"high":2883,"low":2724,"close":2884,"change":2885,"percent_change":568,"volume":2886,"transactions":9,"vwap":2884},"2025-06-05",170.98,168.12,-3.02,1610300,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1055,"percent_change":1295,"volume":2893,"transactions":9,"vwap":2892},"2025-06-04",174.41,175.039993,170.14999,171.14,1265200,{"date":2895,"open":2896,"high":180,"low":2897,"close":2898,"change":818,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-06-03",179.94,169.14999,175.21001,-2.41,1875100,{"date":2902,"open":2903,"high":2904,"low":2903,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-02",173.37,179.60001,179.53,6.67,3.86,2187700,{"date":2910,"open":2911,"high":2912,"low":2646,"close":2913,"change":2914,"percent_change":878,"volume":2915,"transactions":9,"vwap":2913},"2025-05-30",167.42999,173.99001,172.86,5.43,2423700,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2911,"change":1237,"percent_change":622,"volume":2921,"transactions":9,"vwap":2911},"2025-05-29",169.47,169.87,162.53,1383400,{"date":2923,"open":2924,"high":2925,"low":2924,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-28",164.42999,170.95,169.27,4.97,3.02,1906200,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2719,"percent_change":2392,"volume":2936,"transactions":9,"vwap":2935},"2025-05-27",163.62,166.0099945,162,164.3,1900000,{"date":2938,"open":2939,"high":2940,"low":2939,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-23",160.82001,164.96001,163.42999,1.66,1.03,1095600,{"date":2946,"open":2947,"high":2803,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-22",165,161.64999,161.77,-2.91,-1.77,1549600,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":919,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-05-21",166.42999,166.59,163.61,164.67999,-1.99,1140400,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":396,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-05-20",168.64999,169.45,166.78,168.020004,-0.54,828800,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":203,"percent_change":845,"volume":2975,"transactions":9,"vwap":2974},"2025-05-19",166.72,169.21001,166.12,168.92999,876400,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-05-16",163.16,168.77,162.97,168.67999,7.4,4.59,1540700,{"date":2986,"open":2987,"high":2988,"low":2987,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-15",157.71001,163.37,161.28,2.8,1.77,1656800,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2998},"2025-05-14",158.86,159.62,156.020004,158.48,0.01,1498000,{"date":3002,"open":3003,"high":2629,"low":3004,"close":3005,"change":1645,"percent_change":1270,"volume":3006,"transactions":9,"vwap":3005},"2025-05-13",158.12,157.41,158.47,2511200,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":1789,"volume":3014,"transactions":9,"vwap":3012},"2025-05-12",162.62,163.63,154.60001,156.99001,-4.78,2128700,{"date":3016,"open":3017,"high":3018,"low":3019,"close":2949,"change":1072,"percent_change":427,"volume":3020,"transactions":9,"vwap":2949},"2025-05-09",159.56,161.97,158.8,1719800,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-08",168.039993,168.28999,157.82001,158.17999,-9.51,-5.67,2898200,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":568,"percent_change":2649,"volume":3036,"transactions":9,"vwap":3035},"2025-05-07",170.36,171.059998,165.56,167.69,1802600,{"date":3038,"open":3039,"high":3040,"low":3041,"close":2964,"change":3042,"percent_change":2518,"volume":3043,"transactions":9,"vwap":2964},"2025-05-06",170.17999,171.24001,168.5,-3.26,1423300,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":1482,"percent_change":1803,"volume":3050,"transactions":9,"vwap":3049},"2025-05-05",171.96001,173.25,169.080002,172.71001,1662700,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":427,"percent_change":1086,"volume":3057,"transactions":9,"vwap":3056},"2025-05-02",173,178.16,171.75,173.92999,2009400,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":2831,"percent_change":204,"volume":3064,"transactions":9,"vwap":3063},"2025-05-01",165.27,175.94,165.080002,171.66,3028200,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":67,"percent_change":767,"volume":3071,"transactions":9,"vwap":3070},"2025-04-30",168.75999,171.62,166.95,171,2875300,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":2586,"percent_change":987,"volume":3078,"transactions":9,"vwap":3077},"2025-04-29",169.059998,172.77,167.64,172.3,1593200,{"date":184,"open":3080,"high":3081,"low":3082,"close":3083,"change":1143,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},168.38,169.89999,165.92999,169.75999,0.82,2465400]