[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOLV":3,"homepage-market-summary":31,"stock-historical-SOLV":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SOLV","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},"Solventum Corporation","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","In spring 2024, 3M spun out its legacy healthcare segment as a stand-alone firm, Solventum. At that time, the firm comprised four segments. The smallest one—purification and filtration—has since been sold. Now, medsurg is the largest business, contributing roughly 64% of consolidated revenue, and includes advanced wound care and wound prevention. Dental solutions (restorative composites and orthodontia) and health information systems (mainly revenue cycle management) each contribute 18% of total revenue.","20,000","Eagan, MN",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},86.41,85.8,86.79,85.25,85.88,0.53,0.62,1286534.131657,21567,86.2901,94.16,62.38,1252627.9238360398,75.6,637,{"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":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1187535,433450408.882846,30.79,"2025-04-28",[185,186,196,207,218,229,240,251,262,272,283,294,303,313,323,333,343,354,364,375,385,395,405,416,427,437,447,457,468,478,489,498,509,520,530,540,550,558,569,579,589,599,609,620,630,640,649,660,671,682,690,699,710,719,729,740,751,762,773,781,790,798,807,816,824,832,841,849,857,864,873,880,888,897,904,913,922,931,939,947,956,964,971,976,985,994,1003,1011,1019,1027,1034,1040,1047,1054,1062,1070,1077,1085,1094,1101,1108,1116,1124,1132,1140,1147,1156,1165,1174,1181,1188,1196,1203,1212,1221,1229,1237,1244,1251,1259,1267,1275,1282,1289,1296,1303,1311,1319,1327,1335,1342,1351,1360,1369,1376,1383,1391,1398,1405,1413,1421,1429,1437,1443,1451,1459,1467,1474,1482,1488,1495,1501,1510,1519,1526,1532,1540,1549,1557,1565,1574,1582,1588,1597,1603,1612,1619,1626,1630,1637,1643,1647,1653,1658,1662,1667,1675,1680,1687,1695,1702,1710,1717,1724,1730,1736,1744,1751,1758,1766,1774,1781,1790,1798,1805,1812,1820,1828,1833,1840,1846,1852,1857,1865,1871,1878,1885,1893,1899,1906,1913,1920,1927,1933,1939,1947,1954,1959,1966,1973,1980,1988,1996,2005,2010,2018,2026,2032,2039,2046,2055,2063,2069,2077,2084,2091,2098,2105,2112,2119,2126,2133,2138,2144,2152,2159,2166,2173,2178,2186,2195,2204,2209,2216,2222,2230,2236,2242,2246,2252,2259,2266,2274,2278,2284,2290,2296,2302,2308,2312,2318,2326,2333,2341,2346,2353,2359,2364,2370,2376,2380,2387,2393,2399,2407,2413,2418,2425,2429,2434,2442,2450,2457,2461,2468,2473,2477,2482,2490,2497,2503,2512,2515,2521,2528,2534,2541,2545,2553,2558,2565,2570,2575,2581,2586,2592,2599,2605,2614,2620,2625,2633,2638,2642,2648,2654,2658,2662,2665,2670,2677,2686,2691,2695,2698,2703,2706,2712,2718,2723,2728,2733,2738,2746,2749,2755,2761,2767,2772,2777,2782,2786,2791,2797,2801,2808,2817,2822,2828,2837,2843,2848,2853,2858,2863],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",85.62,87.25,85.3,-1.16,-1.33,981193.378291,22435,86.0501,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",88.45,88.93,86.895,87.04,-0.99,-1.12,914158.140871,17808,87.2366,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",87.52,88.395,86.7401,88.03,0.18,0.2,1044021.707154,21566,87.8689,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",88.21,89.025,87.79,87.85,0.08,0.09,880452.732742,18473,88.1883,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",87.82,88.55,86.26,87.77,-0.38,-0.43,784528.024008,16595,87.4367,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",89.4,89.42,88.13,88.15,-1.17,-1.31,689740.249259,13760,88.4425,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",89.17,89.89,88.29,89.32,-0.22,-0.25,848819.729889,15454,89.1609,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",89.01,89.885,88.36,89.54,0.04,649157.216902,16818,89.3298,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",88.53,89.68,88.16,89.5,0.91,1.03,578886.997146,14438,89.2765,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",88.54,89.035,88.12,88.59,0.22,0.25,635840.473092,15736,88.5501,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":235,"percent_change":236,"volume":300,"transactions":301,"vwap":302},"2026-09-23",88.18,89.52,87.74,88.37,860083.643657,15859,88.6143,{"date":304,"open":253,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",89.405,88.4766,88.75,-0.09,-0.1,651357.694401,16763,88.9561,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",88.87,89.615,88.4,88.84,0,660322.424344,17767,89.0528,{"date":324,"open":325,"high":326,"low":327,"close":318,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",87.61,89.53,86.53,1.31,1.5,2318211.735835,19612,88.7543,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":67,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",89.09,89.16,87.3,87.53,-1.46,1042834.725703,19757,87.7721,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",90.04,91.87,88.6766,88.83,-1.23,-1.37,978093.864322,18933,89.7599,{"date":355,"open":267,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",91.86,89.38,90.06,0.24,0.27,1103054.523313,21135,90.5664,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",88.28,90.3203,88.045,89.82,2.37,2.71,816816.779741,19586,89.4571,{"date":376,"open":377,"high":318,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",88.66,86.65,87.45,-0.2,-0.23,774431.854225,20937,87.4559,{"date":386,"open":387,"high":358,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",89.12,87.59,87.65,-2.38,-2.64,709793.380258,19150,88.0842,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":308,"volume":402,"transactions":403,"vwap":404},"2026-09-09",89.22,90.22,88.8303,90.03,-0.08,803485.022544,20617,89.8521,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",90.74,91.01,89.295,90.11,-1.58,-1.72,1105240.726495,21291,90.1395,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",91.4,92.275,91.375,91.69,-0.75,-0.81,576350.690056,14647,91.7395,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":137,"volume":434,"transactions":435,"vwap":436},"2026-09-03",93.54,94.12,91.34,92.44,0.54,784322.261622,18625,92.365,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",91.12,93.1099,91.9,0.95,1.04,824282.133648,17670,92.1718,{"date":448,"open":449,"high":26,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",92.59,90.745,90.95,-0.11,-0.12,1112751.896273,22450,91.6311,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",90.33,91.64,90.304,91.06,-0.06,-0.07,926462.316601,16288,91.1261,{"date":469,"open":470,"high":471,"low":472,"close":439,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",90.98,91.7,90.69,0.19,0.21,678865.62914,16936,91.1898,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",90.52,92.26,89.51,90.93,-0.6,-0.66,687428.06149,16534,91.3462,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":401,"percent_change":308,"volume":495,"transactions":496,"vwap":497},"2026-08-26",91.48,92.71,91.16,91.53,1019500.929743,20983,91.657,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",90.79,92.05,90.35,91.61,0.36,0.39,1048011.359087,19637,91.4634,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",89.45,91.51,89.3,91.25,1.68,1.88,1144765.659605,24244,90.8068,{"date":521,"open":255,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-21",89.65,87.915,89.57,0.96,1.08,925248.115497,30715,89.105,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":278,"volume":537,"transactions":538,"vwap":539},"2026-08-20",87.09,89.44,87.03,88.61,0.8,794116.608998,19467,88.7213,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":504,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",87.88,89.745,87.67,87.81,0.41,916106.032131,20975,88.0696,{"date":551,"open":552,"high":553,"low":534,"close":379,"change":554,"percent_change":152,"volume":555,"transactions":556,"vwap":557},"2026-08-18",87.5,88.47,0.63,1149427.073453,22861,87.71,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",87.75,88.125,86.64,86.82,-1.77,-2,1521422.137765,24147,87.0086,{"date":570,"open":571,"high":572,"low":573,"close":288,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",86.14,89.48,85.29,2.13,2.46,1450392.432873,27389,88.4635,{"date":580,"open":581,"high":582,"low":573,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",85.72,86.81,86.46,1.17,1.37,1232074.733539,21217,86.3201,{"date":590,"open":591,"high":592,"low":593,"close":573,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",83.23,85.595,82.25,1.19,1.41,833973.711976,19543,84.7777,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":67,"volume":606,"transactions":607,"vwap":608},"2026-08-11",84.43,86.3299,84.05,84.1,-1.11,773482.682162,18068,84.6138,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",82.29,86.03,81.76,85.21,2.23,2.69,1400390.725309,25539,85.0734,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",81.95,83.69,81.22,82.98,0.02,1076504.673941,21964,82.8485,{"date":631,"open":632,"high":633,"low":593,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",89.525,90,82.96,-4.51,-5.16,2354431.868627,36783,83.5911,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":39,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",88.24,85.36,87.47,-0.53,1547003.271826,28295,86.6306,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",88,88.26,86.93,87.94,-0.13,-0.15,1659640.991238,26761,87.5919,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",86.4,88.295,86.23,88.07,2.63,3.08,1285074.856217,24535,87.6983,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",86.12,86.395,84.72,85.44,-1.38,-1.59,1056670.895338,21043,85.4364,{"date":683,"open":266,"high":535,"low":684,"close":563,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",86.51,-1.73,-1.95,1271272.332481,30862,86.9599,{"date":691,"open":692,"high":693,"low":20,"close":232,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",86.1,88.65,2.38,2.76,1763393.019104,37207,87.914,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-28",83.08,87.21,82.255,86.17,5.7,7.08,2306657.516728,42219,85.8567,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":575,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",78.77,81.07,80.47,3.15,1045290.930635,20394,80.4891,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":177,"volume":726,"transactions":727,"vwap":728},"2026-07-24",78,78.7,77.17,78.01,0.77,636609.677809,15120,78.0873,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",77.49,78.015,76.77,77.24,-0.4,-0.52,723867.88427,17038,77.1912,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",79.05,79.16,77.43,77.64,-0.96,-1.22,515763.039846,13821,77.7602,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",77.48,79.245,76.99,78.6,-0.65,-0.82,810008.232491,17517,78.7082,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",80.58,81.23,79.11,79.25,-2.06,-2.53,965885.345478,17557,79.6198,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":113,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-17",81.26,83.34,80.63,81.31,-0.48,1115200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-16",79.49,81.96,79.29,81.7,3.33,4.25,1736700,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-15",75.69,78.82,78.37,2.09,2.74,846200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-14",76.62,77.040001,75.55,76.28,-1.14,-1.47,760300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-13",76.97,78.175,76.78,77.42,0.72,0.94,755200,{"date":817,"open":818,"high":809,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-10",75.57,75.26,76.7,0.74,0.97,532900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":443,"volume":831,"transactions":9,"vwap":829},"2026-07-09",75.35,76.98,74.91,75.96,0.78,786700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",75.51,76.5,74.76,75.18,-1.1,-1.44,964200,{"date":842,"open":843,"high":844,"low":845,"close":803,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":803},"2026-07-07",78.71,79.22,75.53,-1.66,-2.13,1239700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":159,"volume":856,"transactions":9,"vwap":854},"2026-07-06",78.24,78.8,76.94,77.94,-0.33,1089800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":401,"percent_change":309,"volume":863,"transactions":9,"vwap":862},"2026-07-02",79.080002,79.97,77.69,78.27,1367000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",77.66,79.83,77.44,78.35,1.2,1.56,1134000,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":46,"volume":879,"transactions":9,"vwap":877},"2026-06-30",77.98,76.65,77.15,-1.09,1311400,{"date":881,"open":882,"high":883,"low":884,"close":851,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":851},"2026-06-29",79.54,80.040001,78.019997,-1.29,-1.62,1076400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",77.99,80.6,77.88,79.53,1.61,2.07,2922400,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":667,"volume":903,"transactions":9,"vwap":901},"2026-06-25",76.29,78.92,77.92,2.33,1012500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-24",74.41,75.88,74.26,75.59,1.6,2.16,1177900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-23",73.78,74.38,73.040001,73.99,0.43,0.58,1536800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-22",74.9,75.040001,73.059998,73.56,-1.87,-2.48,2008800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":584,"volume":938,"transactions":9,"vwap":936},"2026-06-18",75.24,75.77,74.18,75.43,0.87,2337100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":565,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-17",75.94,76.9,74.301,74.56,-2.61,1433600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-16",77.33,77.83,75.58,76.56,-0.34,-0.44,1344700,{"date":957,"open":958,"high":959,"low":960,"close":942,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":942},"2026-06-15",79.82,80,76.67,-1.97,-2.5,1400000,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":954,"volume":970,"transactions":9,"vwap":968},"2026-06-12",79.32,77.59,78.87,-0.35,1124600,{"date":972,"open":973,"high":973,"low":974,"close":844,"change":412,"percent_change":847,"volume":975,"transactions":9,"vwap":844},"2026-06-11",80.79,77.995,1450000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",82.64,82.72,80.66,80.94,-1.52,-1.84,1318000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-09",79.65,82.575,78.94,82.46,3.7,4.7,1813900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-08",81.040001,81.25,77.87,78.76,-2.25,-2.78,2048600,{"date":1004,"open":1005,"high":124,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-05",83.010002,80.64,81.010002,-1.41,-1.71,1726900,{"date":1012,"open":844,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-04",82.69,78.52,82.42,4.06,5.18,2488600,{"date":1020,"open":835,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-03",78.79,76.15,78.36,1.93,2.53,1793400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":137,"percent_change":830,"volume":1033,"transactions":9,"vwap":1032},"2026-06-02",75.48,76.71,74.825,76.43,2374100,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":108,"percent_change":594,"volume":1039,"transactions":9,"vwap":1038},"2026-06-01",74.33,76.31,75.84,2350900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":202,"percent_change":67,"volume":1046,"transactions":9,"vwap":1045},"2026-05-29",75.72,76.265,74.2,74.95,12832500,{"date":1048,"open":1049,"high":942,"low":1050,"close":941,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":941},"2026-05-28",74.85,74.15,0.05,0.07,1591100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":235,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-27",77.07,77.82,75.74,75.89,-0.5,2767600,{"date":1063,"open":909,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",76.64,74.69,76.27,-0.56,-0.73,1068800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":224,"percent_change":53,"volume":1076,"transactions":9,"vwap":1075},"2026-05-22",76.79,77.5,75.91,76.83,1629300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":22,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-21",75.39,76.95,74.71,76.75,0.81,1216900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",74.49,76.3,72.742,76.13,1.4,1.87,1348000,{"date":1095,"open":1096,"high":1097,"low":1081,"close":1098,"change":1099,"percent_change":983,"volume":1100,"transactions":9,"vwap":1098},"2026-05-19",75.87,76.453,74.73,-1.4,1350100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1090,"change":1092,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1090},"2026-05-18",74.43,76.466,74.225,2.52,1519500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":908,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":908},"2026-05-15",74.79,75.86,74.029999,-0.16,-0.21,1667500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-14",73.88,75.23,73.665,74.42,0.01,1791300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":906,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":906},"2026-05-13",74.63,75.4,74.010002,-0.69,-0.92,2454800,{"date":1133,"open":1134,"high":1074,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-12",74.11,73.57,75.099998,0.98,1.32,2319000,{"date":1141,"open":1142,"high":1044,"low":1143,"close":1144,"change":821,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-11",73.099998,72.6,74.12,1.01,1989100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",71.86,73.4,71.5,73.38,1.73,2.41,1681800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-07",71.36,72.26,70.51,71.65,0.66,0.93,1698500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-06",68.010002,72.76,67.76,70.99,1.95,2.82,2686800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":910,"percent_change":370,"volume":1180,"transactions":9,"vwap":1179},"2026-05-05",67.68,69.19,67.029999,69.040001,1944100,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1083,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-05-04",66.26,68.25,67.44,1.22,1572600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1068,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-05-01",66.94,67.52,66.36,66.63,-1.08,1345400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":937,"percent_change":328,"volume":1202,"transactions":9,"vwap":1201},"2026-04-30",66.82,68.6,65.44,67.36,1908800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-29",67,67.22,66.24,66.49,-1.02,-1.51,1092900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-28",69.97,69.985,67.12,67.51,-2.27,-3.25,989800,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-27",68.32,70.029999,69.78,1.26,1.84,1034200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":954,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-24",68.92,69.025002,67.75,68.52,-0.64,598200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":656,"percent_change":257,"volume":1243,"transactions":9,"vwap":1242},"2026-04-23",68.88,69.31,68.11,68.96,871600,{"date":1245,"open":1246,"high":1247,"low":1239,"close":1248,"change":1249,"percent_change":214,"volume":1250,"transactions":9,"vwap":1248},"2026-04-22",69.67,69.89,69.11,0.14,629100,{"date":1252,"open":1253,"high":1254,"low":1239,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-21",70.27,71.12,68.97,-1.07,-1.53,778900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":954,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-20",70.089996,71.23,69.82,70.040001,-0.62,979900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":910,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-17",70,71.42,69.785,70.48,2.32,913700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1239,"change":257,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1239},"2026-04-16",69.38,70.16,68.775,-0.32,1314200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":224,"percent_change":169,"volume":1288,"transactions":9,"vwap":1287},"2026-04-15",69.51,69.55,68.45,69.099998,1141900,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":894,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-14",67.58,69.305,69.019997,2.39,1418400,{"date":1297,"open":129,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":575,"volume":1302,"transactions":9,"vwap":1300},"2026-04-13",67.45,65.13,67.41,1.62,1306200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":113,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-10",66.29,66.71,65.705,65.79,-0.59,1125000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1163,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-09",64.61,67.15,63.94,66.18,1.43,1782400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":695,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-08",64.37,65.42,63.15,65.25,4.42,1500300,{"date":1328,"open":1329,"high":1330,"low":27,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-07",63.040001,63.33,62.49,-0.76,-1.2,1007800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1280,"percent_change":1060,"volume":1341,"transactions":9,"vwap":1340},"2026-04-06",63.38,63.76,62.81,63.25,1048500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-02",63.36,64.49,62.665,63.57,-0.78,-1.21,1046600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-01",65.49,66.055,64.33,64.35,-0.95,-1.45,1518000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-31",64.42,65.64,63.35,65.3,1.85,2.92,2168800,{"date":1370,"open":1337,"high":1371,"low":1372,"close":1373,"change":142,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-30",63.85,63.064999,63.45,1.1,1535100,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":686,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-27",64.32,62.645,62.76,-3.01,1354700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1052,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-26",64.22,65.39,64.099998,64.71,0.11,1179200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":442,"volume":1069,"transactions":9,"vwap":1396},"2026-03-25",64.59,65.23,63.13,64.64,0.61,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":846,"percent_change":769,"volume":1404,"transactions":9,"vwap":1403},"2026-03-24",64,64.865,62.795,64.029999,1682800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":308,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-23",67.080002,67.455,65.67,65.69,-0.14,1832100,{"date":1414,"open":1415,"high":1416,"low":1299,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-20",67.050003,67.099998,65.78,-1.36,-2.03,2480400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":268,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-19",66.73,67.89,66.67,67.14,0.06,1240000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1416,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1416},"2026-03-18",68,68.58,67.059998,-1.57,-2.29,1080600,{"date":1438,"open":1167,"high":1248,"low":1167,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-17",68.67,1.53,2.28,1145500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1426,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1426},"2026-03-16",67.57,68.7,66.965,0.38,0.57,1641800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":822,"volume":1458,"transactions":9,"vwap":1456},"2026-03-13",66.74,67.37,66.165,66.76,0.64,2051000,{"date":1460,"open":1461,"high":1439,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-12",67.21,65.65,66.12,-1.5,-2.22,1722900,{"date":1468,"open":1176,"high":1469,"low":1470,"close":1471,"change":626,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-11",68.017998,66.78,67.62,0.03,1608500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":339,"volume":1481,"transactions":9,"vwap":1479},"2026-03-10",68.35,68.625,67.11,67.6,-1,1043600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1199,"change":423,"percent_change":246,"volume":1487,"transactions":9,"vwap":1199},"2026-03-09",68.29,68.845,66.615,1338400,{"date":1489,"open":1269,"high":1490,"low":1491,"close":1492,"change":350,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-06",70.44,68.99,69.41,-1.94,1288100,{"date":1496,"open":1269,"high":1497,"low":1498,"close":1499,"change":1448,"percent_change":433,"volume":1500,"transactions":9,"vwap":1499},"2026-03-05",71.26,69.4,70.78,1335500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-04",71.059998,71.91,70.25,70.4,-0.41,-0.58,1200500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-03",72,72.155,70.565,70.81,-2.19,-3,1091500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1333,"percent_change":886,"volume":1525,"transactions":9,"vwap":1524},"2026-03-02",73.33,74.22,72.349,73,1226300,{"date":1527,"open":1524,"high":1528,"low":1524,"close":1044,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1044},"2026-02-27",77.89,-2.74,-3.56,2241800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":853,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":853},"2026-02-26",75.61,77.37,75.52,1.86,2.48,1915600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-25",73.65,75.25,73.17,75.080002,1.66,2.26,1295200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":725,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-24",72.77,74.46,72.39,73.42,1.06,787000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":735,"volume":1564,"transactions":9,"vwap":1562},"2026-02-23",72.19,72.78,71.49,72.65,-0.29,905700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-20",73.3,73.585,72.17,72.94,-0.67,-0.91,1112400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":67,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-19",74.82,75.28,73.45,73.61,-1.74,835700,{"date":1583,"open":1584,"high":1585,"low":1584,"close":828,"change":1586,"percent_change":910,"volume":1587,"transactions":9,"vwap":828},"2026-02-18",73.31,75.38,1.18,1188900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-17",75.019997,75.49,72.508,73.73,-1.82,-2.41,1738100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":802,"change":735,"percent_change":645,"volume":1602,"transactions":9,"vwap":802},"2026-02-13",76.52,77.38,75.44,1376300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-12",81.91,82,75.715,75.95,-5.54,-6.8,1290800,{"date":1613,"open":1614,"high":1615,"low":783,"close":1616,"change":279,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-11",80.38,81.65,81.49,1.28,729100,{"date":1620,"open":1621,"high":891,"low":1622,"close":1623,"change":1294,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-10",78.41,78.12,80.46,3.06,1234800,{"date":1627,"open":731,"high":1023,"low":942,"close":1628,"change":68,"percent_change":463,"volume":1629,"transactions":9,"vwap":1628},"2026-02-09",78.07,820100,{"date":1631,"open":1632,"high":869,"low":1633,"close":1622,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1622},"2026-02-06",76.86,76.66,1.14,1.48,861400,{"date":1638,"open":820,"high":1639,"low":1640,"close":827,"change":1641,"percent_change":1457,"volume":1642,"transactions":9,"vwap":827},"2026-02-05",77.6,76.41,0.49,1056400,{"date":1644,"open":1038,"high":998,"low":1038,"close":1645,"change":821,"percent_change":1137,"volume":1646,"transactions":9,"vwap":1645},"2026-02-04",76.49,1555200,{"date":1648,"open":835,"high":1649,"low":1650,"close":1651,"change":191,"percent_change":1210,"volume":1652,"transactions":9,"vwap":1651},"2026-02-03",78.33,75.17,75.75,1116500,{"date":1654,"open":811,"high":861,"low":1655,"close":1656,"change":463,"percent_change":401,"volume":1657,"transactions":9,"vwap":1656},"2026-02-02",76.23,76.91,934500,{"date":1659,"open":1090,"high":755,"low":909,"close":809,"change":1660,"percent_change":137,"volume":1661,"transactions":9,"vwap":809},"2026-01-30",0.45,1348400,{"date":1663,"open":1664,"high":1665,"low":1534,"close":1599,"change":401,"percent_change":309,"volume":1666,"transactions":9,"vwap":1599},"2026-01-29",76.47,76.816,1044900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":67,"volume":1674,"transactions":9,"vwap":1672},"2026-01-28",77.080002,77.345,76.385,76.6,-1.01,1209000,{"date":1676,"open":1677,"high":852,"low":868,"close":1678,"change":1099,"percent_change":564,"volume":1679,"transactions":9,"vwap":1678},"2026-01-27",78.25,77.61,791500,{"date":1681,"open":1682,"high":996,"low":1683,"close":1684,"change":53,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-26",80.13,78.93,79.010002,0.13,868500,{"date":1688,"open":1689,"high":1690,"low":712,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-23",79.85,80.323,78.91,-1.35,-1.68,678200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":452,"percent_change":1411,"volume":1701,"transactions":9,"vwap":1700},"2026-01-22",80.44,81.225,80.044998,80.26,520100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":595,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-21",79.39,81.028999,79.12,80.37,1.79,844500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":736,"percent_change":757,"volume":1716,"transactions":9,"vwap":1715},"2026-01-20",79.56,81.75,78.56,78.96,988800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":746,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-16",80.080002,80.7,79.48,-1.19,815200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1697,"change":505,"percent_change":1641,"volume":1729,"transactions":9,"vwap":1697},"2026-01-15",80.34,81,79.705,714300,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":626,"percent_change":626,"volume":1735,"transactions":9,"vwap":1734},"2026-01-14",79.43,80.68,80.050003,1035100,{"date":1737,"open":573,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-13",85.465,79.6,80.029999,-5.66,-6.61,1678300,{"date":1745,"open":1746,"high":571,"low":1747,"close":1748,"change":1749,"percent_change":736,"volume":1750,"transactions":9,"vwap":1748},"2026-01-12",86,84.84,85.69,-0.45,773000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":571,"change":1756,"percent_change":919,"volume":1757,"transactions":9,"vwap":571},"2026-01-09",85.83,86.36,84.85,0.37,741500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1440,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-08",84.3,86.34,84.17,85.77,1.82,1191100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":526,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-07",83.75,84.8,83.305,84.24,1.3,1026000,{"date":1775,"open":1776,"high":1777,"low":980,"close":1778,"change":1779,"percent_change":1367,"volume":1780,"transactions":9,"vwap":1778},"2026-01-06",80.78,83.365,83.16,2.36,1250400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-05",78.26,81.34,78.185,80.8,1.78,2.25,1036200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":257,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-02",79.24,79.62,78.38,79.019997,-0.28,751100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1792,"change":1130,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1792},"2025-12-31",80.089996,80.32,79.15,-1.15,598500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1052,"percent_change":225,"volume":1811,"transactions":9,"vwap":1810},"2025-12-30",79.91,80.62,79.5,80.16,497800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1800,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1800},"2025-12-29",80.52,80.97,79.99,-0.37,-0.46,575200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1623,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1623},"2025-12-26",80.25,80.56,79.862,0.28,0.35,502400,{"date":1829,"open":1623,"high":1720,"low":1830,"close":1831,"change":1817,"percent_change":1818,"volume":1832,"transactions":9,"vwap":1831},"2025-12-24",80.010002,80.18,398100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":381,"percent_change":1796,"volume":1839,"transactions":9,"vwap":1838},"2025-12-23",80.86,80.99,80.255,80.55,752800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1776,"change":423,"percent_change":202,"volume":1845,"transactions":9,"vwap":1776},"2025-12-22",81.28,81.586,80.54,801500,{"date":1847,"open":1786,"high":1848,"low":1844,"close":1849,"change":278,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-19",81.68,81.59,1.13,3276500,{"date":1853,"open":1854,"high":624,"low":1855,"close":1733,"change":152,"percent_change":278,"volume":1856,"transactions":9,"vwap":1733},"2025-12-18",80.35,80.14,1378400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1235,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-17",80.31,81.48,79.76,79.95,-0.79,1580000,{"date":1866,"open":1867,"high":1868,"low":1822,"close":1869,"change":67,"percent_change":678,"volume":1870,"transactions":9,"vwap":1869},"2025-12-16",82.11,82.31,80.59,1056100,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":878,"percent_change":247,"volume":1877,"transactions":9,"vwap":1876},"2025-12-15",83.65,84,81.37,81.89,1174100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":625,"change":473,"percent_change":1883,"volume":1884,"transactions":9,"vwap":625},"2025-12-12",83.11,83.55,82.205,0.23,792000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":108,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-11",81.97,83.019997,81.763,82.79,1.09,802300,{"date":1894,"open":1895,"high":1896,"low":1855,"close":1897,"change":1708,"percent_change":615,"volume":1898,"transactions":9,"vwap":1897},"2025-12-10",80.22,82.27,81.9,916600,{"date":1900,"open":1901,"high":1902,"low":959,"close":1903,"change":1904,"percent_change":1381,"volume":1905,"transactions":9,"vwap":1903},"2025-12-09",82.62,82.97,80.11,-2.49,1053000,{"date":1907,"open":1908,"high":1908,"low":990,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-08",85.33,82.6,-2.83,-3.31,1589400,{"date":1914,"open":675,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":214,"volume":1919,"transactions":9,"vwap":1917},"2025-12-05",85.885,84.625,85.43,0.17,1119300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1122,"percent_change":1122,"volume":1926,"transactions":9,"vwap":1925},"2025-12-04",85.16,85.635,84.66,85.26,929700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":19,"change":953,"percent_change":735,"volume":1932,"transactions":9,"vwap":19},"2025-12-03",85.74,86.18,84.6,1176500,{"date":1934,"open":337,"high":1935,"low":1936,"close":1937,"change":1472,"percent_change":268,"volume":1938,"transactions":9,"vwap":1937},"2025-12-02",88.2,85.57,85.59,1209700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1826,"volume":1946,"transactions":9,"vwap":1944},"2025-12-01",85,86.13,84.29,85.56,0.3,1180500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1925,"change":1952,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1925},"2025-11-28",85.55,86.142,85.12,-0.01,628300,{"date":1955,"open":1763,"high":582,"low":1956,"close":1957,"change":1060,"percent_change":1508,"volume":1958,"transactions":9,"vwap":1957},"2025-11-26",85.251,85.27,988100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1763,"change":1294,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1763},"2025-11-25",83.99,86.28,83.72,2.87,1216400,{"date":1967,"open":979,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":920,"volume":1972,"transactions":9,"vwap":1970},"2025-11-24",83.97,82.53,83.38,0.48,1532500,{"date":1974,"open":1800,"high":1975,"low":867,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-21",83.53,82.9,3.39,4.26,1314600,{"date":1981,"open":1982,"high":1983,"low":721,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-20",78.15,81.635,79.51,2.2,2.85,1879600,{"date":1989,"open":1990,"high":901,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-19",76.815,76.59,77.31,0.42,0.55,888900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-18",75.79,77.25,75.255,76.89,0.7,0.92,1355900,{"date":2006,"open":1119,"high":1645,"low":2007,"close":2008,"change":21,"percent_change":2002,"volume":2009,"transactions":9,"vwap":2008},"2025-11-17",74.995,76.19,1248500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":920,"volume":2017,"transactions":9,"vwap":2015},"2025-11-14",75.07,76.17,74.68,75.66,0.44,1053800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":516,"volume":2025,"transactions":9,"vwap":2023},"2025-11-13",73.51,75.98,73.050003,75.22,1.39,1341100,{"date":2027,"open":2028,"high":1081,"low":2029,"close":2030,"change":68,"percent_change":464,"volume":2031,"transactions":9,"vwap":2030},"2025-11-12",73.91,73.39,73.83,1003200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1118,"change":795,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1118},"2025-11-11",72.33,73.92,72.215,2.91,919100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":360,"percent_change":1448,"volume":2045,"transactions":9,"vwap":2044},"2025-11-10",71.25,72.243,70.059998,71.79,1203600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-07",68.62,71.58,66.8,71.52,5.24,7.91,1739200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1008,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-06",67.47,68.31,66.11,66.28,-2.08,1791800,{"date":2064,"open":2058,"high":2065,"low":1416,"close":2066,"change":2067,"percent_change":247,"volume":2068,"transactions":9,"vwap":2066},"2025-11-05",68.39,67.69,-0.9,1204900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":142,"volume":2076,"transactions":9,"vwap":2074},"2025-11-04",68.44,69.010002,67.98,68.59,0.47,1348800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1130,"percent_change":192,"volume":2083,"transactions":9,"vwap":2082},"2025-11-03",68.56,68.77,67.42,68.12,1290100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":1179,"change":2089,"percent_change":969,"volume":2090,"transactions":9,"vwap":1179},"2025-10-31",68.89,69.919,68.039001,-0.24,836700,{"date":2092,"open":1246,"high":2093,"low":2094,"close":2095,"change":1060,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-30",70.68,69.14,69.28,-0.72,569000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1225,"change":804,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1225},"2025-10-29",70.64,70.76,69.25,-1.61,815800,{"date":2106,"open":1161,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":805,"volume":2111,"transactions":9,"vwap":2109},"2025-10-28",71.93,70.825,70.92,-1.06,446900,{"date":2113,"open":2049,"high":2114,"low":2115,"close":2116,"change":433,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-27",72.21,71.47,71.98,0.76,729400,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1803,"volume":2125,"transactions":9,"vwap":2123},"2025-10-24",72.84,71.4,71.44,-0.83,811800,{"date":2127,"open":2128,"high":1524,"low":2129,"close":2130,"change":2131,"percent_change":1571,"volume":2132,"transactions":9,"vwap":2130},"2025-10-23",72.66,71.48,72.27,-0.49,692400,{"date":2134,"open":1560,"high":2135,"low":2136,"close":1168,"change":656,"percent_change":1114,"volume":2137,"transactions":9,"vwap":1168},"2025-10-22",73.71,72.429,650400,{"date":2139,"open":2140,"high":1578,"low":2141,"close":2142,"change":268,"percent_change":1051,"volume":2143,"transactions":9,"vwap":2142},"2025-10-21",72.73,72.14,72.91,609400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1137,"volume":2151,"transactions":9,"vwap":2149},"2025-10-20",72.44,73.25,72.15,72.87,0.71,479200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":813,"percent_change":1145,"volume":2158,"transactions":9,"vwap":2157},"2025-10-17",71.67,72.295,71.24,72.16,587000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2123,"change":453,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2123},"2025-10-16",71.62,71.85,70.903,-0.17,897300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1052,"percent_change":53,"volume":2172,"transactions":9,"vwap":2171},"2025-10-15",71.6,72.62,70.86,71.56,653800,{"date":2174,"open":1506,"high":2175,"low":1506,"close":1561,"change":1397,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1561},"2025-10-14",71.61,0.86,954900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":504,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-13",70.98,71.597,70.45,70.88,0.51,1678900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-10",71.84,72.089996,70.26,70.52,-1.28,-1.78,1256400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-09",72.22,72.53,71.22,71.8,-0.63,-0.87,1019700,{"date":2205,"open":1512,"high":1524,"low":2206,"close":2207,"change":360,"percent_change":1756,"volume":2208,"transactions":9,"vwap":2207},"2025-10-08",71.7,72.43,830400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2157,"change":886,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2157},"2025-10-07",73.96,74.099998,72.050003,-2.2,1662200,{"date":2217,"open":2218,"high":2219,"low":1584,"close":915,"change":257,"percent_change":2220,"volume":2221,"transactions":9,"vwap":915},"2025-10-06",74.089996,74.5,-0.3,1030000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":484,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-03",75,75.5,73.95,74,-0.8,793600,{"date":2231,"open":2142,"high":1126,"low":2232,"close":2233,"change":871,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-10-02",72.725,74.6,2.14,886800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":917,"change":268,"percent_change":1051,"volume":2241,"transactions":9,"vwap":917},"2025-10-01",71.87,73.21,71.74,1399900,{"date":2243,"open":2114,"high":1544,"low":2200,"close":1524,"change":2244,"percent_change":1891,"volume":2245,"transactions":9,"vwap":1524},"2025-09-30",0.79,903100,{"date":2247,"open":2238,"high":2248,"low":2249,"close":2114,"change":2250,"percent_change":1586,"volume":2251,"transactions":9,"vwap":2114},"2025-09-29",72.48,71.089996,0.84,1176200,{"date":2253,"open":2183,"high":2254,"low":2255,"close":2256,"change":278,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-26",71.878,70.346,71.37,1.29,934200,{"date":2260,"open":2261,"high":1270,"low":2262,"close":2263,"change":1418,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-25",71.07,69.36,70.46,-1.89,1279100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1434,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-24",73.12,73.23,71.535,71.82,-2.14,827700,{"date":2275,"open":2276,"high":1522,"low":926,"close":2029,"change":1817,"percent_change":1060,"volume":2277,"transactions":9,"vwap":2029},"2025-09-23",73.68,787600,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":268,"percent_change":1051,"volume":2283,"transactions":9,"vwap":2282},"2025-09-22",73.13,74.349,73.76,1484200,{"date":2285,"open":2286,"high":2287,"low":2276,"close":2288,"change":757,"percent_change":2202,"volume":2289,"transactions":9,"vwap":2288},"2025-09-19",74.62,74.75,73.72,1491900,{"date":2291,"open":1522,"high":2292,"low":2293,"close":2294,"change":1945,"percent_change":546,"volume":2295,"transactions":9,"vwap":2294},"2025-09-18",75.084999,74.13,74.37,918600,{"date":2297,"open":2298,"high":2225,"low":2299,"close":2300,"change":463,"percent_change":401,"volume":2301,"transactions":9,"vwap":2300},"2025-09-17",74.23,73.8,74.07,1712900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2293,"change":2003,"percent_change":1226,"volume":2307,"transactions":9,"vwap":2293},"2025-09-16",73.28,74.35,73.105,1008100,{"date":2309,"open":1521,"high":2300,"low":2142,"close":2239,"change":2310,"percent_change":258,"volume":2311,"transactions":9,"vwap":2239},"2025-09-15",-0.18,1563400,{"date":2313,"open":2314,"high":1087,"low":2315,"close":2029,"change":735,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2029},"2025-09-12",73.48,73.025002,-0.54,1572400,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-11",71.010002,73.965,73.79,2.57,3.61,1425900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2199,"change":1693,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2199},"2025-09-10",72.54,73.175,71.145,-2.3,1006600,{"date":2334,"open":2212,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-09",74.48,72.865,72.9,-1.7,-2.28,930100,{"date":2342,"open":2198,"high":29,"low":2343,"close":2233,"change":516,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2233},"2025-09-08",72.278,2.59,1507900,{"date":2347,"open":2348,"high":2349,"low":2207,"close":2350,"change":2351,"percent_change":2075,"volume":2352,"transactions":9,"vwap":2350},"2025-09-05",72.57,73.49,72.72,0.34,682800,{"date":2354,"open":2355,"high":2248,"low":2356,"close":2357,"change":1137,"percent_change":585,"volume":2358,"transactions":9,"vwap":2357},"2025-09-04",71.59,70.535,72.38,794100,{"date":2360,"open":2129,"high":2361,"low":2362,"close":2122,"change":159,"percent_change":1508,"volume":2363,"transactions":9,"vwap":2122},"2025-09-03",71.63,70.56,804300,{"date":2365,"open":2034,"high":2366,"low":2367,"close":2271,"change":2368,"percent_change":1580,"volume":2369,"transactions":9,"vwap":2271},"2025-09-02",72.413,70.94,-1.27,1020800,{"date":2371,"open":2372,"high":1567,"low":2373,"close":2374,"change":919,"percent_change":137,"volume":2375,"transactions":9,"vwap":2374},"2025-08-29",72.83,72.625,73.089996,821200,{"date":2377,"open":2169,"high":2378,"low":1161,"close":2128,"change":381,"percent_change":1280,"volume":2379,"transactions":9,"vwap":2128},"2025-08-28",72.855,1036900,{"date":2381,"open":1560,"high":2382,"low":2383,"close":2384,"change":174,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-27",73.41,72.2,72.89,-0.04,868400,{"date":2388,"open":2337,"high":2389,"low":2390,"close":2391,"change":1918,"percent_change":1883,"volume":2392,"transactions":9,"vwap":2391},"2025-08-26",72.99,72.28,72.92,1072400,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2228,"percent_change":878,"volume":2398,"transactions":9,"vwap":2397},"2025-08-25",73.5,72.58,72.75,663200,{"date":2400,"open":2169,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-22",74.173,72.010002,73.55,1.55,2.15,1018500,{"date":2408,"open":2383,"high":2409,"low":2410,"close":1512,"change":2411,"percent_change":246,"volume":2412,"transactions":9,"vwap":1512},"2025-08-21",72.8,71.835,-0.85,599400,{"date":2414,"open":2415,"high":2384,"low":2161,"close":2416,"change":920,"percent_change":536,"volume":2417,"transactions":9,"vwap":2416},"2025-08-20",71.78,72.85,1110200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2130,"change":2423,"percent_change":574,"volume":2424,"transactions":9,"vwap":2130},"2025-08-19",70.65,72.297,70.275,1.51,1156700,{"date":2426,"open":2427,"high":2044,"low":2420,"close":2101,"change":485,"percent_change":1130,"volume":2428,"transactions":9,"vwap":2101},"2025-08-18",70.79,2019200,{"date":2430,"open":1150,"high":2431,"low":2256,"close":1270,"change":2193,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1270},"2025-08-15",73.54,-2.43,3952400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":678,"volume":2441,"transactions":9,"vwap":2439},"2025-08-14",74.89,74.98,72.24,73.2,-1.18,4879000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":916,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":916},"2025-08-13",72.5,74.44,72.12,2.29,3.18,854400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2189,"change":1883,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2189},"2025-08-12",71.94,72.4,71.34,0.32,735300,{"date":2458,"open":1544,"high":2459,"low":2122,"close":1149,"change":1257,"percent_change":2061,"volume":2460,"transactions":9,"vwap":1149},"2025-08-11",74.21,788200,{"date":2462,"open":916,"high":2463,"low":2464,"close":2029,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2029},"2025-08-08",74.977,72.88,1.44,2,1758100,{"date":2469,"open":1135,"high":2470,"low":1161,"close":2471,"change":1265,"percent_change":2411,"volume":2472,"transactions":9,"vwap":2471},"2025-08-07",73.89,71.95,1318600,{"date":2474,"open":2337,"high":1524,"low":2475,"close":2348,"change":1249,"percent_change":473,"volume":2476,"transactions":9,"vwap":2348},"2025-08-06",71.445,879300,{"date":2478,"open":2395,"high":2479,"low":2480,"close":2207,"change":1863,"percent_change":1194,"volume":2481,"transactions":9,"vwap":2207},"2025-08-05",73.52,72.055,870000,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-04",71.92,73.46,73.22,1.49,2.08,849500,{"date":2491,"open":2492,"high":2034,"low":2493,"close":2494,"change":1756,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-01",71.080002,70.63,71.73,0.52,780700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":1158,"change":886,"percent_change":1465,"volume":2502,"transactions":9,"vwap":1158},"2025-07-31",72.059998,73.029999,71.14,708000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-30",73.36,73.9,72.52,72.98,-0.57,-0.77,450100,{"date":2513,"open":2299,"high":1044,"low":2147,"close":2403,"change":257,"percent_change":2220,"volume":2514,"transactions":9,"vwap":2403},"2025-07-29",365500,{"date":2516,"open":836,"high":836,"low":2517,"close":2518,"change":2519,"percent_change":247,"volume":2520,"transactions":9,"vwap":2518},"2025-07-28",73.655,73.77,-0.98,399500,{"date":2522,"open":2523,"high":828,"low":2524,"close":2287,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2287},"2025-07-25",73.84,73.605,0.82,1.11,453300,{"date":2529,"open":2530,"high":924,"low":2531,"close":2532,"change":39,"percent_change":2201,"volume":2533,"transactions":9,"vwap":2532},"2025-07-24",74.3,73.62,73.93,449100,{"date":2535,"open":2536,"high":1065,"low":2537,"close":2538,"change":1635,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-07-23",73.7,73.272,74.4,2.03,507300,{"date":2542,"open":2396,"high":1567,"low":2543,"close":2391,"change":920,"percent_change":536,"volume":2544,"transactions":9,"vwap":2391},"2025-07-22",72.11,550600,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2192,"volume":2552,"transactions":9,"vwap":2550},"2025-07-21",73.24,73.395,72.3,72.34,-0.94,436600,{"date":2554,"open":2555,"high":2556,"low":2508,"close":2304,"change":1508,"percent_change":1863,"volume":2557,"transactions":9,"vwap":2304},"2025-07-18",74.29,74.66,584200,{"date":2559,"open":2560,"high":2561,"low":2022,"close":2562,"change":2563,"percent_change":1634,"volume":2564,"transactions":9,"vwap":2562},"2025-07-17",73.16,74.055,73.86,0.83,424500,{"date":2566,"open":2567,"high":2567,"low":2116,"close":2500,"change":757,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2500},"2025-07-16",73.75,-0.88,530900,{"date":2571,"open":2572,"high":2573,"low":1135,"close":2276,"change":113,"percent_change":645,"volume":2574,"transactions":9,"vwap":2276},"2025-07-15",76.22,76.33,768500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2300,"change":360,"percent_change":1756,"volume":2580,"transactions":9,"vwap":2300},"2025-07-14",73.58,74.34,73.27,556900,{"date":2582,"open":837,"high":2583,"low":2584,"close":2299,"change":2061,"percent_change":1529,"volume":2585,"transactions":9,"vwap":2299},"2025-07-11",75.21,73.412,715900,{"date":2587,"open":2530,"high":2588,"low":2589,"close":907,"change":2590,"percent_change":1441,"volume":2591,"transactions":9,"vwap":907},"2025-07-10",75.9,73.906,1.69,766500,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1722,"volume":2598,"transactions":9,"vwap":2596},"2025-07-09",75.32,73.87,74.19,-0.89,580600,{"date":2600,"open":2601,"high":2602,"low":2603,"close":1545,"change":191,"percent_change":982,"volume":2604,"transactions":9,"vwap":1545},"2025-07-08",76.029999,76.705,74.83,1032600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-07-07",78.39,78.855,76.16,76.24,-2.26,-2.88,924000,{"date":2615,"open":2616,"high":2608,"low":2617,"close":2618,"change":290,"percent_change":2455,"volume":2619,"transactions":9,"vwap":2618},"2025-07-03",78.16,77.824,78.5,474300,{"date":2621,"open":1535,"high":2622,"low":1999,"close":1677,"change":504,"percent_change":2623,"volume":2624,"transactions":9,"vwap":1677},"2025-07-02",78.43,0.46,1166500,{"date":2626,"open":2627,"high":2628,"low":2629,"close":1528,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":1528},"2025-07-01",76.73,78.86,76.34,2.05,2.7,1066500,{"date":2634,"open":1585,"high":2635,"low":2287,"close":1038,"change":1448,"percent_change":2636,"volume":2637,"transactions":9,"vwap":1038},"2025-06-30",76.088997,0.5,755700,{"date":2639,"open":1126,"high":1591,"low":1044,"close":2640,"change":2563,"percent_change":2526,"volume":2641,"transactions":9,"vwap":2640},"2025-06-27",75.46,1038900,{"date":2643,"open":2644,"high":2645,"low":2646,"close":1126,"change":1280,"percent_change":236,"volume":2647,"transactions":9,"vwap":1126},"2025-06-26",74.92,75.68,74.28,617600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":1045,"change":174,"percent_change":2385,"volume":2653,"transactions":9,"vwap":1045},"2025-06-25",74.97,75.095001,74.195,554000,{"date":2655,"open":2577,"high":2656,"low":2378,"close":2437,"change":1153,"percent_change":1779,"volume":2657,"transactions":9,"vwap":2437},"2025-06-24",75.13,848600,{"date":2659,"open":2403,"high":2518,"low":2660,"close":2147,"change":1280,"percent_change":236,"volume":2661,"transactions":9,"vwap":2147},"2025-06-23",71.845,878500,{"date":2663,"open":1142,"high":2299,"low":2372,"close":1135,"change":814,"percent_change":2257,"volume":2664,"transactions":9,"vwap":1135},"2025-06-20",1158100,{"date":2666,"open":2397,"high":2667,"low":1569,"close":2668,"change":655,"percent_change":2310,"volume":2669,"transactions":9,"vwap":2668},"2025-06-18",73.335,72.63,683800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":1168,"change":2675,"percent_change":1218,"volume":2676,"transactions":9,"vwap":1168},"2025-06-17",73.85,73.955,72.065002,-1.69,733300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-06-16",73.97,74.64,73.595,74.45,0.65,0.88,656800,{"date":2687,"open":2688,"high":2556,"low":2689,"close":2299,"change":2131,"percent_change":485,"volume":2690,"transactions":9,"vwap":2299},"2025-06-13",73.35,73.11,599700,{"date":2692,"open":1044,"high":2555,"low":2693,"close":2555,"change":453,"percent_change":1113,"volume":2694,"transactions":9,"vwap":2555},"2025-06-12",73.63,649300,{"date":2696,"open":1651,"high":1651,"low":1144,"close":906,"change":804,"percent_change":1210,"volume":2697,"transactions":9,"vwap":906},"2025-06-11",776300,{"date":2699,"open":2680,"high":2700,"low":2701,"close":802,"change":554,"percent_change":2250,"volume":2702,"transactions":9,"vwap":802},"2025-06-10",76.38,74.456,922000,{"date":2704,"open":2656,"high":834,"low":1050,"close":2644,"change":224,"percent_change":1389,"volume":2705,"transactions":9,"vwap":2644},"2025-06-09",1091200,{"date":2707,"open":2588,"high":2601,"low":2708,"close":2709,"change":645,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-06",74.55,74.84,-0.7,717100,{"date":2713,"open":2714,"high":1038,"low":2715,"close":2716,"change":1883,"percent_change":118,"volume":2717,"transactions":9,"vwap":2716},"2025-06-05",75.41,74.67,75.37,784100,{"date":2719,"open":2720,"high":834,"low":1044,"close":2721,"change":2684,"percent_change":594,"volume":2722,"transactions":9,"vwap":2721},"2025-06-04",74.61,75.14,806000,{"date":2724,"open":1524,"high":2725,"low":2726,"close":908,"change":1634,"percent_change":871,"volume":2727,"transactions":9,"vwap":908},"2025-06-03",74.51,72.408,1135800,{"date":2729,"open":2730,"high":2731,"low":2452,"close":2268,"change":1472,"percent_change":268,"volume":2732,"transactions":9,"vwap":2268},"2025-06-02",73.19,73.69,961000,{"date":2734,"open":2107,"high":2735,"low":2736,"close":2374,"change":1971,"percent_change":1162,"volume":2737,"transactions":9,"vwap":2374},"2025-05-30",73.513,71.345,4073000,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":174,"volume":2745,"transactions":9,"vwap":2743},"2025-05-29",73.080002,73.29,71.66,72.61,-0.02,970100,{"date":2747,"open":2444,"high":2409,"low":2188,"close":2668,"change":53,"percent_change":1249,"volume":2748,"transactions":9,"vwap":2668},"2025-05-28",991100,{"date":2750,"open":2383,"high":2396,"low":2751,"close":2198,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2198},"2025-05-27",71.21,1.72,2.43,794900,{"date":2756,"open":2484,"high":2453,"low":2757,"close":1515,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":1515},"2025-05-23",70.41,-1.85,-2.55,1119800,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2128,"change":309,"percent_change":1411,"volume":2766,"transactions":9,"vwap":2128},"2025-05-22",72.49,72.96,71.31,1095900,{"date":2768,"open":2269,"high":2276,"low":2769,"close":1168,"change":1493,"percent_change":2770,"volume":2771,"transactions":9,"vwap":1168},"2025-05-21",71.57,-2.6,2551100,{"date":2773,"open":2225,"high":1536,"low":2774,"close":2775,"change":1256,"percent_change":1008,"volume":2776,"transactions":9,"vwap":2775},"2025-05-20",74.24,74.7,821600,{"date":2778,"open":2287,"high":2779,"low":908,"close":934,"change":1546,"percent_change":2780,"volume":2781,"transactions":9,"vwap":934},"2025-05-19",75.97,2.24,1141700,{"date":2783,"open":2784,"high":2652,"low":2390,"close":1134,"change":584,"percent_change":910,"volume":2785,"transactions":9,"vwap":1134},"2025-05-16",72.86,824000,{"date":2787,"open":2501,"high":2788,"low":2191,"close":1570,"change":2789,"percent_change":1025,"volume":2790,"transactions":9,"vwap":1570},"2025-05-15",73.044998,1.8,1237800,{"date":2792,"open":1524,"high":2793,"low":2794,"close":2501,"change":390,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2501},"2025-05-14",73.115,70.080002,-3.24,1400600,{"date":2798,"open":1126,"high":2799,"low":2382,"close":2479,"change":2192,"percent_change":1009,"volume":2800,"transactions":9,"vwap":2479},"2025-05-13",74.905,1230200,{"date":2802,"open":2171,"high":2803,"low":2261,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-05-12",75.71,74.8,4.57,6.51,1529100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-05-09",67.96,71.084999,66.91,70.23,3.6,5.4,1823600,{"date":2818,"open":2819,"high":1169,"low":2059,"close":1193,"change":1634,"percent_change":2820,"volume":2821,"transactions":9,"vwap":1193},"2025-05-08",66.48,1.74,1228400,{"date":2823,"open":2824,"high":2825,"low":2826,"close":1353,"change":626,"percent_change":1472,"volume":2827,"transactions":9,"vwap":1353},"2025-05-07",65.57,66.25,64.9,875600,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-05-06",66.2,66.465,64.89,65.47,-1.42,-2.12,1144900,{"date":2838,"open":2839,"high":1424,"low":2840,"close":2841,"change":1068,"percent_change":1194,"volume":2842,"transactions":9,"vwap":2841},"2025-05-05",67.32,66.83,66.89,925200,{"date":2844,"open":1205,"high":1424,"low":2845,"close":1471,"change":2466,"percent_change":2846,"volume":2847,"transactions":9,"vwap":1471},"2025-05-02",66.37,3.05,990200,{"date":2849,"open":2825,"high":2831,"low":2850,"close":2851,"change":1060,"percent_change":1332,"volume":2852,"transactions":9,"vwap":2851},"2025-05-01",65.089996,65.62,899300,{"date":2854,"open":2855,"high":2856,"low":1393,"close":1463,"change":655,"percent_change":380,"volume":2857,"transactions":9,"vwap":1463},"2025-04-30",65.68,66.31,1059800,{"date":2859,"open":2860,"high":2861,"low":1322,"close":2825,"change":213,"percent_change":360,"volume":2862,"transactions":9,"vwap":2825},"2025-04-29",66,66.7,729200,{"date":183,"open":2864,"high":1425,"low":2865,"close":2866,"change":463,"percent_change":308,"volume":2867,"transactions":9,"vwap":2866},66.13,65.34,66.07,837600]