[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VGT":3,"homepage-market-summary":30,"stock-historical-VGT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VGT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Information Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4605,0.586,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},127.25,128.42,129.3,126.46,129.37,-2.12,-1.64,5107391.140296,130.66,83.089996,4432542.733093808,92.8,5708,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":39,"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":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},66.65,4276176,1560804226.006546,86.61,"2025-04-28",[185,188,198,208,218,229,240,251,262,273,284,294,304,313,324,334,345,356,367,378,389,400,411,422,432,443,454,464,475,485,494,504,515,526,535,546,555,566,576,585,595,606,617,627,638,649,657,668,679,688,699,710,721,732,743,754,764,775,784,795,806,817,826,835,843,852,860,869,878,886,895,904,912,919,926,932,941,948,956,963,971,979,988,995,1003,1010,1019,1028,1035,1043,1052,1059,1066,1073,1081,1089,1096,1103,1111,1119,1126,1134,1141,1148,1156,1164,1173,1180,1189,1197,1204,1212,1219,1226,1234,1243,1251,1259,1267,1273,1282,1291,1300,1309,1317,1326,1334,1343,1352,1360,1369,1377,1385,1394,1402,1410,1419,1428,1437,1446,1453,1461,1469,1477,1485,1494,1503,1511,1520,1529,1537,1545,1553,1561,1569,1578,1586,1595,1603,1611,1620,1627,1636,1645,1653,1662,1671,1679,1688,1697,1706,1714,1723,1731,1738,1745,1752,1761,1769,1777,1784,1792,1800,1807,1816,1825,1834,1841,1850,1857,1865,1873,1882,1891,1900,1908,1916,1924,1933,1942,1950,1957,1966,1975,1982,1991,2000,2008,2016,2024,2033,2042,2049,2057,2066,2075,2084,2091,2097,2106,2114,2123,2129,2138,2146,2154,2161,2168,2177,2186,2192,2200,2207,2216,2224,2231,2240,2248,2256,2263,2272,2279,2286,2293,2301,2310,2317,2326,2335,2343,2352,2360,2367,2376,2384,2392,2399,2408,2416,2424,2431,2440,2447,2456,2463,2471,2480,2488,2495,2502,2509,2516,2525,2533,2540,2548,2555,2563,2571,2579,2587,2595,2604,2613,2621,2630,2639,2647,2655,2662,2670,2677,2685,2693,2700,2709,2718,2727,2734,2743,2750,2757,2764,2772,2781,2789,2796,2805,2812,2817,2825,2833,2841,2850,2858,2866,2875,2883,2891,2899,2907,2915,2923,2931,2939,2946,2955,2964,2972,2979,2987,2994,3002,3009,3017,3025,3032,3040,3049,3057,3066,3075,3083,3090,3097,3105,3113,3121,3129,3137,3145,3150,3158,3166,3175,3184,3192,3200,3208,3216,3222,3231,3239,3246,3253],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},71536,127.695,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",128.82,129.48,128.37,-0.43,-0.33,3252134.688287,53836,129.0589,{"date":199,"open":200,"high":25,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",130.2,129.75,129.8,0.6,0.46,6938503.483641,83317,130.1008,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":141,"volume":215,"transactions":216,"vwap":217},"2026-10-05",128.605,129.5,128.49,129.2,0.88,4163211.833126,66269,129.0144,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",129.065,129.345,128.05,128.32,1.31,1.03,4299817.031923,67319,128.5375,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",126.4,127.415,125.53,127.01,1.34,1.07,4368442.035631,67407,126.6183,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",125.52,126.6499,125.41,125.67,0.82,0.66,4271489.104303,57357,126.2275,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",126,126.01,124.58,124.85,-0.25,-0.2,8029108.229009,48625,125.3294,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",125.54,126.0573,124.08,125.1,-1.07,-0.85,3369338.752641,57626,125.2238,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",125.63,126.5899,125.31,126.17,0.98,0.78,3376140.421308,46109,126.1204,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":194,"volume":291,"transactions":292,"vwap":293},"2026-09-24",124.24,125.48,123.94,125.19,-0.41,6776378.359844,59805,124.9622,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":275},"2026-09-23",126.55,126.62,124.76,125.6,-0.81,-0.64,4416357.577257,56764,{"date":305,"open":242,"high":297,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",125.5,126.41,0.85,0.68,5338351.055045,66587,126.0926,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",123.86,125.71,123.24,125.56,3.25,2.66,4993312.322846,70636,124.7173,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":309,"volume":331,"transactions":332,"vwap":333},"2026-09-18",122.01,122.475,121.044,122.31,0.83,3445736.58121,47195,121.59,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",120.885,121.78,120.53,121.48,2.56,2.15,2747494.255909,43920,121.3263,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",119.44,120.22,117.93,118.92,0.13,0.11,3527841.577042,53089,119.2977,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",119.34,119.59,118.585,118.79,-0.38,-0.32,2375299.92442,41874,118.9223,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",118.4,119.99,117.88,119.17,-1.9,-1.57,3207599.17732,55850,119.1257,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",120.93,121.77,120.63,121.07,1.44,1.2,2892143.573823,39281,121.327,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",119.42,120.28,118.96,119.63,-1.26,-1.04,4063553.596386,60450,119.7116,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",120.78,121.525,120.44,120.89,-0.16,-0.13,3608065.87802,48603,120.9426,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",121.86,122.06,120.72,121.05,-0.22,-0.18,2923665.780047,52022,121.269,{"date":423,"open":424,"high":425,"low":405,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-04",121.35,121.93,121.27,0.39,0.32,3117934.058347,48762,121.2614,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-03",119.4,121.12,118.845,120.88,1.75,1.47,3394724.965937,54304,120.424,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",118.935,119.3,118.2301,119.13,0.26,0.22,2255846.757565,41466,118.9768,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":163,"volume":461,"transactions":462,"vwap":463},"2026-09-01",118.73,119.7299,118.31,118.87,-1.62,2706470.056825,52870,118.9201,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-31",120.05,120.62,119.72,120.49,0.42,0.35,2713713.592491,46452,120.1057,{"date":476,"open":477,"high":414,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-28",121.61,119.98,120.07,-1.84,-1.51,3050484.135056,55767,120.8216,{"date":486,"open":348,"high":487,"low":478,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-27",121.98,121.91,3.92,3.32,5062448.516587,54542,121.2186,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-26",116.89,118.355,117.99,0.48,0.41,2302972.420971,37673,117.8857,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-25",117.57,118.125,116.79,117.51,1.09,0.94,2607741.97928,40360,117.3323,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-24",117.68,117.9,115.91,116.42,-2,-1.69,3297358.08785,57787,116.6264,{"date":527,"open":528,"high":528,"low":506,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-21",119.16,118.42,0.06,0.05,11739243.846932,60006,118.3313,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-20",118.665,119.355,118.16,118.36,-0.44,-0.37,2745105.584782,44172,118.5956,{"date":547,"open":348,"high":338,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",118.07,118.8,-0.99,-0.83,2722149.989584,49764,119.062,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",120.165,121.01,119.18,119.79,-2.75,-2.24,3348775.139797,65930,119.8734,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",122.92,123.36,122.4199,122.54,-0.02,2730668.896548,50515,122.8511,{"date":577,"open":317,"high":578,"low":579,"close":580,"change":193,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-14",123.39,122.1307,122.56,-0.35,2898356.748858,50834,122.5755,{"date":586,"open":587,"high":569,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",121.88,121.71,122.99,1.39,1.14,3269586.916529,54752,122.8963,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-12",121.99,122.005,121.31,121.6,1.43,1.19,2425658.771712,46103,121.6951,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-11",121.14,121.15,119.49,120.17,-0.08,-0.07,2614520.019202,41035,120.2116,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":550,"volume":624,"transactions":625,"vwap":626},"2026-08-10",121.385,121.75,120.18,120.25,-1.2,5630461.550692,63364,120.8863,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-07",121.415,121.85,120.19,121.45,1.85,1.55,3138428.329839,53476,121.1165,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-06",118.3,120.5338,117.821,119.6,-0.12,-0.1,3606101.324649,47608,119.6655,{"date":650,"open":404,"high":651,"low":652,"close":468,"change":193,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-05",121.25,119.62,-0.36,3790836.31941,54423,120.4517,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-04",117.35,120.64,117.11,120.15,5.01,4.35,5686998.00952,71647,119.3983,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-08-03",112.51,115.74,112.13,115.14,1.99,1.76,3910043.756308,68729,114.5031,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":193,"percent_change":362,"volume":685,"transactions":686,"vwap":687},"2026-07-31",113.97,114.7,111.33,113.15,5464755.925832,90613,112.8166,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",111.4,113.81,111.37,113.58,5.38,4.97,4379333.201309,63450,113.0095,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",110.935,111.75,108.1,108.2,-2.67,-2.41,5035462.882897,74075,109.5924,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-28",110.895,111.53,108.75,110.87,-1.55,-1.38,4917153.168675,74717,110.315,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-27",114.53,114.64,110.995,112.42,-0.88,-0.78,3990166.669927,71791,112.3021,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-24",114.175,115.1,112.79,113.3,-1.09,-0.95,2869076.301736,51803,113.7259,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-23",114.84,115.63,113.555,114.39,-1.23,-1.06,3032455.22656,51441,114.4585,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":112,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-22",114.86,116.3286,114.7032,115.62,-0.34,3376476.369301,40548,115.6917,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-21",115.15,116.14,114.51,116.01,2.78,2.46,3253529.918129,47200,115.58,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":351,"percent_change":352,"volume":781,"transactions":782,"vwap":783},"2026-07-20",114.27,114.87,113.13,113.23,2803547.99235,48381,113.8618,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-17",111.505,114.4544,110.7,113.1,-1.14,-1,5347752.612459,84482,112.8815,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-16",115.03,115.36,113.59,114.24,-2.26,-1.94,6021325.155862,82499,114.2416,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-15",118,118.15,114.475,116.5,-0.61,-0.52,5357101.451641,64093,116.1073,{"date":818,"open":496,"high":819,"low":820,"close":661,"change":821,"percent_change":822,"volume":823,"transactions":824,"vwap":825},"2026-07-14",117.55,115.57,1.53,1.32,4868601.494002,65392,117.0532,{"date":827,"open":828,"high":829,"low":830,"close":774,"change":831,"percent_change":22,"volume":832,"transactions":833,"vwap":834},"2026-07-13",116.84,117.13,115.13,-2.5,6228581.481261,85127,116.1497,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":117,"volume":842,"transactions":9,"vwap":840},"2026-07-10",117.050003,118.28,116.43,118.080002,0.37,3830900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-09",117.019997,118.27,116.35,117.71,2.24,1.94,3155700,{"date":853,"open":854,"high":746,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-08",113.019997,112.81,115.47,1.41,1.24,4923100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-07",114.33,115.089996,112.5,114.059998,-2.31,-1.99,5406600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-06",115.68,117.56,115.33,116.37,1.73,1.51,5107500,{"date":879,"open":880,"high":881,"low":882,"close":724,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":724},"2026-07-02",117.059998,118.48,113.62,-2.58,-2.2,5264200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-07-01",117.81,118.44,116.95,117.22,-2.3,-1.92,3097300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-30",116.73,119.77,116.47,119.52,3.02,2.59,3780500,{"date":905,"open":906,"high":907,"low":908,"close":811,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":811},"2026-06-29",115.27,116.58,112.58,2.64,2.32,4460000,{"date":913,"open":693,"high":914,"low":915,"close":916,"change":917,"percent_change":46,"volume":918,"transactions":9,"vwap":916},"2026-06-26",115,112.8,113.86,-1.61,4670100,{"date":920,"open":921,"high":548,"low":922,"close":856,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":856},"2026-06-25",117.89,113.22,0.34,0.3,7021400,{"date":927,"open":928,"high":828,"low":929,"close":830,"change":930,"percent_change":300,"volume":931,"transactions":9,"vwap":830},"2026-06-24",116.029999,113.85,-0.94,5133000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-23",116.36,117.91,115.77,116.07,-4.44,-3.68,5478100,{"date":942,"open":943,"high":597,"low":944,"close":945,"change":946,"percent_change":427,"volume":947,"transactions":9,"vwap":945},"2026-06-22",120.99,119.86,120.51,0.47,4507500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":320,"volume":955,"transactions":9,"vwap":953},"2026-06-18",119.5,120.4,118.65,120.040001,3.11,3666900,{"date":957,"open":958,"high":391,"low":959,"close":960,"change":727,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-17",119.040001,116.66,116.93,-0.75,4509800,{"date":964,"open":965,"high":966,"low":967,"close":888,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":888},"2026-06-16",120.37,120.92,117.73,-2.92,-2.42,4435100,{"date":972,"open":478,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-15",120.98,119.64,120.73,3.99,3.42,4625800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-12",116.18,117.49,114.96,116.74,0.67,0.58,5215300,{"date":989,"open":990,"high":991,"low":992,"close":937,"change":993,"percent_change":490,"volume":994,"transactions":9,"vwap":937},"2026-06-11",113.089996,116.26,112.19,3.73,4623900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":892,"volume":1002,"transactions":9,"vwap":1000},"2026-06-10",113.45,115.76,112.18,112.34,-2.65,5681900,{"date":1004,"open":840,"high":1005,"low":1006,"close":1007,"change":801,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-09",118.76,110.35,114.99,-1.93,9603200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-08",117.87,118.88,116.8,117.25,1.97,1.71,5799900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-05",120.39,120.74,114.94,115.28,-7.54,-6.14,10674300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":738,"percent_change":727,"volume":1034,"transactions":9,"vwap":1033},"2026-06-04",121.73,123.72,120.66,122.82,6066300,{"date":1036,"open":1037,"high":253,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-03",125.86,123.34,123.91,-1.86,-1.48,6850800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-02",124.63,125.82,124.38,125.77,1.58,1.27,6358700,{"date":1053,"open":630,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":902,"volume":1058,"transactions":9,"vwap":1056},"2026-06-01",124.6,121.67,124.19,3.13,7885200,{"date":1060,"open":611,"high":1061,"low":1062,"close":1063,"change":122,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-29",121.5,120.029999,121.059998,1.77,4929300,{"date":1067,"open":1068,"high":446,"low":1069,"close":1070,"change":1071,"percent_change":235,"volume":1072,"transactions":9,"vwap":1070},"2026-05-28",117.69,117.18,118.95,1.57,4002800,{"date":1074,"open":1075,"high":1076,"low":847,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-27",118.49,118.7,117.38,-0.67,-0.57,4801700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":674,"volume":1088,"transactions":9,"vwap":1086},"2026-05-26",117.3,118.62,116.88,118.050003,2.3,5046900,{"date":1090,"open":1091,"high":811,"low":673,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-22",115.51,115.75,1.26,1.1,3716000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":247,"percent_change":986,"volume":1102,"transactions":9,"vwap":1101},"2026-05-21",113.43,114.9,113.12,114.49,3680500,{"date":1104,"open":1105,"high":681,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-20",112.33,111.81,113.83,2.31,2.07,4997000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":812,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-19",111.24,112.57,110.2,111.52,-0.54,4918900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":672,"change":1124,"percent_change":396,"volume":1125,"transactions":9,"vwap":672},"2026-05-18",114.14,114.2,110.65,-1.18,6326100,{"date":1127,"open":1128,"high":1129,"low":999,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-15",113.35,114.89,113.31,-1.88,-1.63,5467400,{"date":1135,"open":1136,"high":759,"low":1137,"close":1138,"change":1139,"percent_change":821,"volume":1140,"transactions":9,"vwap":1138},"2026-05-14",114,113.63,115.19,1.74,5493900,{"date":1142,"open":1143,"high":1144,"low":702,"close":997,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":997},"2026-05-13",113.41,114.019997,1.15,1.02,4045100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":60,"volume":1155,"transactions":9,"vwap":1153},"2026-05-12",112.88,113.36,110,112.3,-1.42,5205300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":591,"volume":1163,"transactions":9,"vwap":1161},"2026-05-11",112.41,114.029999,112.32,113.72,1.28,4822100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-08",110.58,112.48,110.34,112.44,2.94,2.68,3947000,{"date":1174,"open":1152,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":67,"volume":1179,"transactions":9,"vwap":1177},"2026-05-07",110.97,108.99,109.5,-0.06,4368500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-06",108.010002,109.62,107.45,109.56,2.75,2.57,4629300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1064,"volume":1196,"transactions":9,"vwap":1194},"2026-05-05",105.89,107.07,105.63,106.81,1.86,4915900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":53,"percent_change":53,"volume":1203,"transactions":9,"vwap":1202},"2026-05-04",105.26,105.59,104.11,104.95,3673300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":903,"transactions":9,"vwap":1209},"2026-05-01",104.099998,105.12,103.98,104.85,1.67,1.62,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":531,"percent_change":531,"volume":1218,"transactions":9,"vwap":1217},"2026-04-30",103.4,103.6,101.58,103.18,4354100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":204,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-29",103,103.13,102.26,0.45,3541100,{"date":1227,"open":1228,"high":1229,"low":1216,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-28",102.17,103.17,102.67,-1.65,-1.58,3531900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-27",103.86,104.33,103.040001,104.32,0.16,0.15,4183000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":902,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-24",102.95,104.27,102.31,104.16,2.55,4139100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1154,"volume":1258,"transactions":9,"vwap":1256},"2026-04-23",102.21,102.76,100.25,101.57,-1.46,4806600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":674,"volume":1266,"transactions":9,"vwap":1264},"2026-04-22",102.050003,103.050003,101.55,103.029999,2.01,3867800,{"date":1268,"open":1256,"high":1228,"low":1269,"close":1270,"change":1271,"percent_change":644,"volume":1272,"transactions":9,"vwap":1270},"2026-04-21",100.65,101.019997,-0.1213,3932800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-20",100.52375,101.165,99.99125,101.14125,0.4437,0.44,5049600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-17",100.26875,100.9375,100,100.6975,1.705,1.72,6283200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-16",98.475,99.089996,97.58,98.9925,0.99,1.01,4996800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-15",96.5,98.087502,96.49125,98.0025024,1.7475,1.82,5603200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":634,"volume":1316,"transactions":9,"vwap":1314},"2026-04-14",95.625,96.26125,95.25,96.255,1.4725,5971200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-13",92.58625,94.84875,92.5325,94.7825,1.8725,2.02,3631200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":470,"volume":1333,"transactions":9,"vwap":1331},"2026-04-10",92.83125,93.4825,92.50125,92.91,0.3912,3282400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-09",92.375,92.56875,91.5,92.51875,0.1312,0.14,3212800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-08",93.39125,93.6925,91.83125,92.3875,2.5812,2.87,5088800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":117,"volume":1359,"transactions":9,"vwap":1357},"2026-04-07",89.059998,89.835,87.70125,89.80625,0.2788,4507200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-06",89.27625,89.83125,88.9375,89.5275,0.4462,0.5,2979200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":308,"volume":1376,"transactions":9,"vwap":1374},"2026-04-02",86.4,89.125,86.098747,89.081253,0.75,3590400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1162,"volume":1384,"transactions":9,"vwap":1382},"2026-04-01",88.084999,89.051247,87.825,88.33125,1.1162,4288000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-31",84.6325,87.39375,84.5675,87.215,3.6275,4.34,5690400,{"date":1395,"open":1396,"high":1397,"low":26,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-30",85.9375,86.125,83.5875,-1.5375,-1.81,7485600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1131,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-27",86.42,86.56125,84.89625,85.125,-2.16,10060800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-26",88.5275,88.93125,86.96375,87.0049973,-2.5525,-2.85,5992000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-25",89.875,90.325,89.2775,89.5575,0.57,0.64,2544000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-24",88.7775,89.5175,88.225,88.9875,-0.565,-0.63,2956800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-23",89.78125,90.79625,89.052498,89.5525,1.4112,1.6,4144000,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":892,"volume":1452,"transactions":9,"vwap":1450},"2026-03-20",89.9475,87.54,88.14125,-2.0738,5389600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":449,"volume":1460,"transactions":9,"vwap":1458},"2026-03-19",88.84,90.70625,88.48875,90.215,0.2338,3402400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":396,"volume":1468,"transactions":9,"vwap":1466},"2026-03-18",90.77625,91.2975,89.975,89.98125,-0.9437,2521600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":923,"volume":1476,"transactions":9,"vwap":1474},"2026-03-17",90.92,91.50125,90.555,90.925,0.3062,2541600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":439,"volume":1484,"transactions":9,"vwap":1482},"2026-03-16",90.5125,91.5175,90.43,90.61875,1.3137,3321600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-13",90.585,91.32375,89.1375,89.305,-0.7775,-0.86,3292000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-12",91.20375,91.375,89.98875,90.082497,-1.7975,-1.96,3784800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":470,"volume":1510,"transactions":9,"vwap":1508},"2026-03-11",92.046249,92.5625,91.25,91.88,0.3812,2359200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-10",91.45875,92.52875,90.94875,91.49875,0.015,0.02,4538400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-09",88.8575,91.75,88.65375,91.48375,1.605,1.79,4328800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":802,"volume":1536,"transactions":9,"vwap":1534},"2026-03-06",90.275,91.45625,89.50625,89.87875,-1.78,3296800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1518,"volume":1544,"transactions":9,"vwap":1542},"2026-03-05",91.16125,92.4025,90.3275,91.65875,0.0175,3602400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":224,"volume":1552,"transactions":9,"vwap":1550},"2026-03-04",91.0049973,92.13375,90.69375,91.64125,1.1813,2788800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":46,"volume":1560,"transactions":9,"vwap":1558},"2026-03-03",89.56625,91,88.7675,90.46,-1.2763,10904800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1297,"volume":1568,"transactions":9,"vwap":1566},"2026-03-02",89.59375,91.9975,89.5,91.73625,0.8987,3875200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-27",90.835,91.56625,90.4225,90.8375,-1.6863,-1.82,4237600,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-26",93.99875,91.55625,92.52375,-1.3837,-1.47,3160800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-25",92.8375,94.165,92.75,93.9075,1.745,1.89,3939200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":384,"volume":1602,"transactions":9,"vwap":1600},"2026-02-24",91.17625,92.5525,90.7625,92.1625,1.3062,2794400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1257,"volume":1610,"transactions":9,"vwap":1608},"2026-02-23",91.895,92.135,90.48,90.85625,-1.3438,3569600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-20",91.215,92.94375,91.068748,92.2,0.3688,0.4,3047200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1347,"change":1625,"percent_change":193,"volume":1626,"transactions":9,"vwap":1347},"2026-02-19",91.72,92.087502,91.2375,-0.3988,2650400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-18",91.7375,93,91.29125,92.23,0.845,0.92,2916000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-17",90.77875,92.047501,89.7325,91.385,0.035,0.04,3369600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1240,"volume":1652,"transactions":9,"vwap":1650},"2026-02-13",91.6825,92.28375,90.3375,91.35,0.145,3520000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-12",94.0625,94.2375,91.052498,91.205,-2.3925,-2.56,5184000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-11",94.815,94.895,92.655,93.5975,0.0662,0.07,2903200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":193,"volume":1678,"transactions":9,"vwap":1676},"2026-02-10",94.35625,94.49375,93.47125,93.53125,-0.4025,3082400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-09",92.165,94.31875,91.79375,93.93375,1.4913,1.61,4156800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-06",90.16625,92.73625,89.9225,92.4425,3.8762,4.38,5076000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-05",89.57375,90.42,88.21375,88.56625,-1.6525,-1.83,6143200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":867,"volume":1713,"transactions":9,"vwap":1711},"2026-02-04",91.6525,91.90125,88.87125,90.21875,-1.8363,8434400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-03",94.43,94.47625,90.7725,92.055,-2.0762,-2.21,7667200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":141,"volume":1730,"transactions":9,"vwap":1728},"2026-02-02",93.072502,94.78875,93.048752,94.13125,0.6412,4427200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":917,"percent_change":522,"volume":1737,"transactions":9,"vwap":1736},"2026-01-30",94.5825,95.059998,92.9125,93.49,4363200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1500,"percent_change":1040,"volume":1744,"transactions":9,"vwap":1743},"2026-01-29",95.86125,95.88375,92.8125,95.099998,6393600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":247,"percent_change":141,"volume":1751,"transactions":9,"vwap":1750},"2026-01-28",97.011253,97.29375,96.4375,96.8975,3789600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-27",95.80125,96.5375,95.56,96.2375,1.1838,1.25,3556800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":309,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-26",94.51125,95.42125,94.29125,95.053749,0.72,3166400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":53,"volume":1776,"transactions":9,"vwap":1774},"2026-01-23",94.195,94.8225,93.6675,94.37375,0.0925,3479200,{"date":1778,"open":1779,"high":1664,"low":1780,"close":1781,"change":1782,"percent_change":1375,"volume":1783,"transactions":9,"vwap":1781},"2026-01-22",94.7425,93.8425,94.28125,0.7062,3702400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":235,"volume":1791,"transactions":9,"vwap":1789},"2026-01-21",92.92125,94.3225,92.25,93.575,1.2387,5095200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":705,"volume":1799,"transactions":9,"vwap":1797},"2026-01-20",93.125,93.8125,92.18875,92.33625,-2.5325,7499200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":67,"percent_change":67,"volume":1806,"transactions":9,"vwap":1805},"2026-01-16",95.57,95.6925,94.62125,94.86875,3213600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-15",95.82125,96.12375,94.79875,94.91875,0.5088,0.54,5036800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-14",95.0025024,95.18625,93.58625,94.41,-1.1412,-1.19,5286400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-13",95.69,96.14625,95.12375,95.55125,-0.1375,-0.14,4013600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1279,"percent_change":946,"volume":1840,"transactions":9,"vwap":1839},"2026-01-12",94.625,96.019997,94.50625,95.68875,4642400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-09",94.4225,95.51,93.9975,95.245,0.8938,0.95,4109600,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1584,"volume":1856,"transactions":9,"vwap":1854},"2026-01-08",95.34,93.78125,94.35125,-1.4113,4573600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":67,"volume":1864,"transactions":9,"vwap":1862},"2026-01-07",95.725,96.26,95.43375,95.7625,-0.0487,4478400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":385,"volume":1872,"transactions":9,"vwap":1870},"2026-01-06",95.105,95.87,94.6375,95.81125,1.1338,4504000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-05",95.555,95.75,94.4275,94.6775,0.18,0.19,5078400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2026-01-02",95.24,95.88625,93.915,94.4975,0.275,0.29,4805600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-31",95.28375,95.395,94.17375,94.2225,-0.8888,-0.93,3168800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-30",95.3875,95.68,95.11125,-0.2763,-0.29,2807200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1902,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1902},"2025-12-29",95.17125,95.77,94.9475,-0.5087,-0.53,8392000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":352,"volume":1923,"transactions":9,"vwap":1921},"2025-12-26",95.96875,96.1625,95.68625,95.89625,0.1062,2632800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-24",95.48,95.9,95.4225,95.79,0.1613,0.17,1401600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-23",94.76,95.635,94.5625,95.62875,0.5312,0.56,2704800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":141,"volume":1949,"transactions":9,"vwap":1947},"2025-12-22",95.58875,95.59,94.8175,95.097504,0.655,3509600,{"date":1951,"open":1952,"high":1763,"low":1953,"close":1954,"change":1955,"percent_change":1265,"volume":1956,"transactions":9,"vwap":1954},"2025-12-19",93.28125,93.245,94.4425,1.865,4750400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-18",93.018753,93.24,92.125,92.5775,1.275,1.4,3403200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-17",93.41375,93.42875,91.2725,91.3025,-2.0325,-2.18,4332000,{"date":1976,"open":1977,"high":1978,"low":1337,"close":1979,"change":1980,"percent_change":1240,"volume":1981,"transactions":9,"vwap":1979},"2025-12-16",92.875,93.57875,93.335,0.1462,3084800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-15",94.86375,95.025002,93.027496,93.18875,-1.0525,-1.12,3850400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-12",96.43625,96.50625,94.0074997,94.24125,-2.8013,-2.89,5752000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":653,"volume":2007,"transactions":9,"vwap":2005},"2025-12-11",96.45625,97.098747,95.205,97.042503,-0.3525,4366400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":471,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-12-10",96.845,97.705,96.25,97.395,0.36,3363200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":450,"volume":2023,"transactions":9,"vwap":2021},"2025-12-09",96.625,97.26375,96.405,97.044998,0.21,2293600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-08",96.52,97.21875,96.3225,96.835,0.8387,0.87,3098400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-05",95.92625,96.52125,95.5625,95.99625,0.415,0.43,2863200,{"date":2043,"open":2044,"high":1876,"low":2045,"close":2046,"change":2047,"percent_change":204,"volume":2048,"transactions":9,"vwap":2046},"2025-12-04",95.2825,94.85375,95.58125,0.4412,3091200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1880,"volume":2056,"transactions":9,"vwap":2054},"2025-12-03",94.53625,95.23375,94.03875,95.14,0.1762,3023200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-02",94.645,95.61125,94.38625,94.96375,0.9775,1.04,5296000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-01",93.11375,94.315,92.79375,93.98625,-0.0388,-0.04,3324800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-28",93.59875,94.036247,93.32625,94.025002,0.6588,0.71,1737600,{"date":2085,"open":2086,"high":1795,"low":2087,"close":2088,"change":2089,"percent_change":2064,"volume":2090,"transactions":9,"vwap":2088},"2025-11-26",93.28375,92.68,93.36625,0.965,2913600,{"date":2092,"open":1507,"high":2093,"low":1465,"close":2094,"change":2095,"percent_change":117,"volume":2096,"transactions":9,"vwap":2094},"2025-11-25",92.60875,92.40125,0.2825,4705600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-24",90.51125,92.31125,90.41125,92.11875,2.2575,2.51,5136000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1224,"volume":2113,"transactions":9,"vwap":2111},"2025-11-21",89.5625,91.061249,87.87,89.86125,0.3987,8729600,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-20",94.44,94.75,89.22625,89.4625,-2.7338,-2.97,9250400,{"date":2124,"open":2125,"high":2086,"low":1497,"close":2126,"change":2127,"percent_change":309,"volume":2128,"transactions":9,"vwap":2126},"2025-11-19",91.695,92.19625,0.6225,4180000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-18",92.17625,92.5675,90.6925,91.57375,-1.3888,-1.49,5809600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":374,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-11-17",93.58875,94.58125,92.20625,92.9625,-1.66,4692800,{"date":2147,"open":1648,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-14",95.375,91.94375,94.5325,0.4875,0.52,6139200,{"date":2155,"open":2012,"high":2012,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-13",93.56375,94.044998,-2.7263,-2.82,5619200,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":352,"volume":2167,"transactions":9,"vwap":2165},"2025-11-12",97.40625,96.23,96.77125,0.1088,2886400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-11",96.8875,97.025002,96.011253,96.6625,-0.8838,-0.91,3946400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-10",96.95875,97.7375,96.32,97.54625,2.375,2.5,4790400,{"date":2187,"open":2188,"high":1910,"low":2189,"close":1910,"change":2190,"percent_change":1832,"volume":2191,"transactions":9,"vwap":1910},"2025-11-07",94.38875,92.825,-0.1287,5781600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1501,"volume":2199,"transactions":9,"vwap":2197},"2025-11-06",97.25875,97.33625,94.82625,95.3,-1.9075,5976800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":500,"volume":1840,"transactions":9,"vwap":2205},"2025-11-05",96.7825,98.047501,96.58375,97.2075,0.4012,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-04",97.70125,98.34,96.665,96.80625,-2.6875,-2.7,5288000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":471,"volume":2223,"transactions":9,"vwap":2221},"2025-11-03",100.17625,100.28125,99,99.49375,0.3425,4188800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2095,"percent_change":1889,"volume":2230,"transactions":9,"vwap":2229},"2025-10-31",100.0625,100.065002,98.57125,99.15125,3930400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-30",99.50875,99.9525,98.82375,98.86875,-1.3212,-1.32,3943200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":309,"volume":2247,"transactions":9,"vwap":2245},"2025-10-29",100.42,100.87375,99.49625,100.19,0.6725,5081600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":225,"volume":2255,"transactions":9,"vwap":2253},"2025-10-28",99.082497,99.89125,98.695,99.5175,1.0162,4772000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1527,"volume":2255,"transactions":9,"vwap":2261},"2025-10-27",98.145,98.54375,97.9525,98.50125,1.7338,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-24",96.41375,97.050003,96.31,96.7675,1.485,1.56,5258400,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2044,"change":2277,"percent_change":224,"volume":2278,"transactions":9,"vwap":2044},"2025-10-23",94.047501,95.46,94.0087509,1.2313,2950400,{"date":2280,"open":2281,"high":2044,"low":2282,"close":2283,"change":2284,"percent_change":1124,"volume":2285,"transactions":9,"vwap":2283},"2025-10-22",95.057503,92.85125,94.051247,-1.125,4140000,{"date":2287,"open":2288,"high":1756,"low":2289,"close":2290,"change":2291,"percent_change":645,"volume":2292,"transactions":9,"vwap":2290},"2025-10-21",95.1875,94.71125,95.17625,-0.0962,2718400,{"date":2294,"open":2295,"high":1945,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-20",94.61,94.54375,95.2725,1.2525,1.33,3604800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-17",93.1575,94.22875,92.67125,94.019997,0.2262,0.24,3243200,{"date":2311,"open":2312,"high":2313,"low":2303,"close":2314,"change":2315,"percent_change":363,"volume":2316,"transactions":9,"vwap":2314},"2025-10-16",94.6275,94.925,93.79375,-0.3025,3780800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-15",94.57,94.8375,92.84625,94.096252,0.8663,0.93,3564000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-14",93.11875,94.087502,92.0625,93.23,-1.2062,-1.28,5322400,{"date":2336,"open":2337,"high":2338,"low":2140,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-13",94.22375,94.67375,94.43625,2.395,2.6,4733600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-10",96.265,96.4475,91.98875,92.041252,-3.9137,-4.08,9368000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":67,"volume":2359,"transactions":9,"vwap":2357},"2025-10-09",96.037498,96.2,95.43875,95.955,-0.0475,3928000,{"date":2361,"open":2362,"high":2172,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-08",94.6425,96.0025024,1.6038,1.7,3750400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-07",95.76125,95.86,93.84,94.39875,-0.8737,-0.92,4089600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2297,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2297},"2025-10-06",95.45625,95.77375,95.084999,0.8137,0.86,4390400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1906,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-10-03",94.855,95.35375,94.053749,94.45875,-0.31,3508000,{"date":2393,"open":1818,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":151,"volume":2398,"transactions":9,"vwap":2396},"2025-10-02",95.0625,94.25,94.74875,0.6837,3611200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-10-01",92.90125,94.10875,92.8325,94.065002,0.7363,0.79,3445600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":946,"volume":2415,"transactions":9,"vwap":2413},"2025-09-30",92.885,93.385,92.6,93.32875,0.4338,3552800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":203,"volume":2423,"transactions":9,"vwap":2421},"2025-09-29",93.011253,93.435,92.71875,92.895,0.5575,4014400,{"date":2425,"open":2142,"high":2426,"low":2427,"close":2428,"change":1459,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-26",92.41125,91.465,92.3375,0.25,3420000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-25",91.40375,92.34,90.7825,92.10375,-0.2787,-0.3,3679200,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":269,"volume":2446,"transactions":9,"vwap":2444},"2025-09-24",93.36,91.82,92.3825,-0.7938,3328000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-23",94.043747,94.1875,92.8625,93.17625,-0.9675,-1.03,5915200,{"date":2457,"open":2458,"high":2459,"low":1336,"close":2460,"change":2461,"percent_change":1211,"volume":2462,"transactions":9,"vwap":2460},"2025-09-22",92.49375,94.19875,94.14375,1.4975,5513600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2324,"volume":2470,"transactions":9,"vwap":2468},"2025-09-19",92.185,92.725,91.79875,92.64625,0.8575,2748800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-18",91.31375,92.022499,90.9475,91.78875,1.6012,1.78,4124800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":542,"volume":2487,"transactions":9,"vwap":2485},"2025-09-17",90.43875,90.54625,89.23,90.1875,-0.3337,3433600,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":760,"volume":2494,"transactions":9,"vwap":2492},"2025-09-16",90.985,90.36375,90.52125,-0.3075,3315200,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":2500,"percent_change":279,"volume":2501,"transactions":9,"vwap":2498},"2025-09-15",90.10625,90.82875,89.995,0.8825,3263200,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":53,"percent_change":352,"volume":2508,"transactions":9,"vwap":2507},"2025-09-12",90.025002,90.18125,89.75,89.94625,3712000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":499,"percent_change":1814,"volume":2515,"transactions":9,"vwap":2514},"2025-09-11",89.94125,90.11,89.57875,89.84625,3550400,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-10",89.6425,89.91875,88.94375,89.36625,1.1475,1.3,3751200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":168,"volume":2532,"transactions":9,"vwap":2530},"2025-09-09",88.25,88.32375,87.5625,88.21875,0.1038,2799200,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":214,"volume":2539,"transactions":9,"vwap":2537},"2025-09-08",87.8225,88.305,88.115,0.7662,2408000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1879,"volume":2547,"transactions":9,"vwap":2545},"2025-09-05",87.995,88,86.3975,87.34875,0.1562,2835200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":986,"percent_change":985,"volume":2554,"transactions":9,"vwap":2553},"2025-09-04",86.5375,87.21625,86.037498,87.1925,2380800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1224,"volume":2562,"transactions":9,"vwap":2560},"2025-09-03",86.64125,86.86125,85.98875,86.6125,0.3863,3952800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2454,"volume":2570,"transactions":9,"vwap":2568},"2025-09-02",85.45125,86.25125,85.012497,86.22625,-0.9013,4948000,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-29",88.1175,86.8125,87.1275,-1.3563,-1.53,4680800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1297,"volume":2586,"transactions":9,"vwap":2584},"2025-08-28",87.855,88.6825,87.46375,88.48375,0.8688,3871200,{"date":2588,"open":2589,"high":2590,"low":2574,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-27",87.11125,87.72875,87.615,0.6112,0.7,2866400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-26",86.625,87.1175,86.4775,87.0037537,0.4438,0.51,3585600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-25",86.61625,87.12625,86.31625,86.56,-0.2112,-0.24,4037600,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1064,"volume":2620,"transactions":9,"vwap":2618},"2025-08-22",85.1825,87.2475,84.93125,86.77125,1.5112,4590400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-21",85.185,85.66375,84.83,85.26,-0.2262,-0.26,5332000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-20",85.87375,85.9825,84.11,85.48625,-0.615,-0.71,4896000,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-19",87.75,85.92,86.10125,-1.6588,-1.89,4686400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1889,"volume":2654,"transactions":9,"vwap":2652},"2025-08-18",87.465,87.81375,87.38125,87.76,0.2538,2436800,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":1435,"volume":2661,"transactions":9,"vwap":2659},"2025-08-15",88.0062485,87.16125,87.50625,-0.5525,3079200,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2006,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-08-14",87.8,88.345,87.57125,88.058746,-0.4,3270400,{"date":2671,"open":2672,"high":2673,"low":2543,"close":2674,"change":2675,"percent_change":1931,"volume":2676,"transactions":9,"vwap":2674},"2025-08-13",88.75625,88.86,88.41125,0.1525,3821600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":634,"volume":2684,"transactions":9,"vwap":2682},"2025-08-12",87.31875,88.27125,86.77625,88.25875,1.3513,6048000,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2176,"transactions":9,"vwap":2690},"2025-08-11",87.3475,87.79,86.6525,86.9075,-0.5113,-0.58,{"date":2694,"open":2695,"high":2529,"low":2696,"close":2697,"change":2698,"percent_change":107,"volume":2699,"transactions":9,"vwap":2697},"2025-08-08",86.97375,86.68875,87.41875,0.7687,3644000,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-07",87.49875,87.585,85.8125,86.65,0.1688,0.2,4223200,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-06",85.64125,86.565,85.57625,86.48125,1.0375,1.21,3959200,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-08-05",86.44625,86.53,85.195,85.44375,-0.7725,-0.9,5394400,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-04",85.12375,86.21625,1.9163,2.27,4146400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-08-01",85.395,85.40625,83.88875,84.3,-2.0088,-2.33,6752000,{"date":2744,"open":2745,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":1079,"volume":2749,"transactions":9,"vwap":2747},"2025-07-31",88.1575,85.9875,86.30875,-0.4975,3914400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1880,"percent_change":450,"volume":2756,"transactions":9,"vwap":2755},"2025-07-30",86.87375,87.19875,86.235,86.80625,3504800,{"date":2758,"open":2679,"high":2759,"low":2760,"close":2606,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2606},"2025-07-29",87.74375,86.42625,-0.1513,-0.17,3548800,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2406,"volume":2771,"transactions":9,"vwap":2769},"2025-07-28",86.46875,86.7725,86.22375,86.7675,0.6812,3268800,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-25",85.9575,86.31,85.75,86.08625,0.195,0.23,2243200,{"date":2782,"open":2783,"high":2784,"low":2736,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-07-24",85.85625,86.088753,85.89125,0.2425,0.28,3299200,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2792,"change":2794,"percent_change":2406,"volume":2795,"transactions":9,"vwap":2792},"2025-07-23",85.34875,85.64875,84.79375,0.675,2812800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-07-22",85.79125,85.79625,84.26625,84.97375,-0.8375,-0.98,3466400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":168,"percent_change":1341,"volume":2811,"transactions":9,"vwap":2810},"2025-07-21",85.82375,86.455,85.73,85.81125,3498400,{"date":2813,"open":2814,"high":2814,"low":2723,"close":2815,"change":1863,"percent_change":1178,"volume":2816,"transactions":9,"vwap":2815},"2025-07-18",86.14125,85.69125,3083200,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1298,"volume":2824,"transactions":9,"vwap":2822},"2025-07-17",85.032501,85.94875,84.92125,85.74,0.8588,3196800,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":1280,"volume":2832,"transactions":9,"vwap":2830},"2025-07-16",84.63125,84.93625,83.5975,84.88125,0.375,3272000,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":308,"volume":2840,"transactions":9,"vwap":2838},"2025-07-15",84.835,85.019997,84.50125,84.50625,0.7112,3740800,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-14",83.64,84.021248,83,83.795,0.0037,0,3088000,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":1435,"volume":2857,"transactions":9,"vwap":2855},"2025-07-11",83.88125,84.3925,83.75,83.79125,-0.5312,2880000,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":760,"volume":2865,"transactions":9,"vwap":2863},"2025-07-10",84.81875,84.87375,83.82625,84.3225,-0.2837,3224000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-07-09",84.26125,84.81,83.87125,84.60625,0.7025,0.84,3379200,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":946,"volume":2882,"transactions":9,"vwap":2880},"2025-07-08",83.815,84.073753,83.5925,83.90375,0.3937,2596800,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":727,"volume":2890,"transactions":9,"vwap":2888},"2025-07-07",83.87875,84.087502,83.10625,83.51,-0.7425,4606400,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":590,"volume":2898,"transactions":9,"vwap":2896},"2025-07-03",83.49375,84.475,83.39875,84.2525,1.1562,2817600,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":1050,"volume":2906,"transactions":9,"vwap":2904},"2025-07-02",81.93375,83.125,81.87875,83.096252,1.0413,3567200,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2454,"volume":2914,"transactions":9,"vwap":2912},"2025-07-01",82.6075,82.8125,81.46875,82.055,-0.855,3960800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":225,"volume":2922,"transactions":9,"vwap":2920},"2025-06-30",82.74375,83.095001,82.34,82.91,0.8425,4687200,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":1178,"volume":2930,"transactions":9,"vwap":2928},"2025-06-27",82.35,82.625,81.59375,82.067497,-0.0488,4291200,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":1375,"volume":2938,"transactions":9,"vwap":2936},"2025-06-26",81.82875,82.18125,81.41625,82.11625,0.6137,3713600,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":309,"percent_change":2873,"volume":2945,"transactions":9,"vwap":2944},"2025-06-25",81.22625,81.6525,81.1875,81.5025,7573600,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-24",80.15,80.925,80.145,80.8225,1.4288,1.8,3944800,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-23",78.455,79.4525,77.99125,79.39375,0.8337,1.06,5113600,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":193,"volume":2971,"transactions":9,"vwap":2969},"2025-06-20",79.29125,79.44125,78.17125,78.56,-0.3388,3080800,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2429,"percent_change":428,"volume":2978,"transactions":9,"vwap":2977},"2025-06-18",78.88,79.3225,78.45875,78.89875,3744000,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":96,"volume":2986,"transactions":9,"vwap":2984},"2025-06-17",78.83625,79.3325,78.52625,78.64875,-0.5825,3063200,{"date":2988,"open":2989,"high":2990,"low":2989,"close":2991,"change":822,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-06-16",78.4925,79.4475,79.23125,1.69,4099200,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":2144,"volume":3001,"transactions":9,"vwap":2999},"2025-06-13",78.27875,78.8075,77.6675,77.91125,-1.3125,4943200,{"date":3003,"open":3004,"high":3005,"low":3004,"close":3006,"change":3007,"percent_change":1767,"volume":3008,"transactions":9,"vwap":3006},"2025-06-12",78.54875,79.40875,79.22375,0.565,2780000,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":2668,"volume":3016,"transactions":9,"vwap":3014},"2025-06-11",79.12625,79.43,78.335,78.65875,-0.3125,3296000,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":470,"volume":3024,"transactions":9,"vwap":3022},"2025-06-10",78.69125,79.044998,78.30875,78.97125,0.3287,4252800,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":923,"percent_change":2040,"volume":3031,"transactions":9,"vwap":3030},"2025-06-09",78.69625,79.17375,78.5575,78.6425,4663200,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":1848,"volume":3039,"transactions":9,"vwap":3037},"2025-06-06",78.325,78.71875,78.17875,78.3025,0.7375,3383200,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-06-05",78.1575,78.81125,77.2875,77.565,-0.3487,-0.45,4516800,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":2022,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-06-04",77.84125,78.15625,77.56375,77.91375,0.27,3828000,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-06-03",76.56875,77.74625,76.53125,77.70375,1.2188,1.59,3753600,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-06-02",75.625,76.5075,75.50875,76.485,0.6887,0.91,3538400,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3047,"volume":3082,"transactions":9,"vwap":3080},"2025-05-30",75.96125,76.051247,74.6525,75.79625,-0.345,3508800,{"date":3084,"open":3085,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":2014,"volume":3089,"transactions":9,"vwap":3087},"2025-05-29",77.26625,75.78875,76.14125,0.2725,3815200,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3081,"percent_change":3047,"volume":3096,"transactions":9,"vwap":3095},"2025-05-28",76.30625,76.5575,75.7875,75.86875,3218400,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":771,"volume":3104,"transactions":9,"vwap":3102},"2025-05-27",75.61875,76.3225,75.35375,76.21375,1.8275,4448800,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":1124,"volume":3112,"transactions":9,"vwap":3110},"2025-05-23",73.83875,74.85375,73.76,74.38625,-0.8875,4304000,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":1931,"volume":3120,"transactions":9,"vwap":3118},"2025-05-22",75.15875,75.90125,75.059998,75.27375,0.1263,2884800,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":893,"volume":3128,"transactions":9,"vwap":3126},"2025-05-21",75.9025,76.93875,74.8025,75.1475,-1.4675,4540800,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":581,"volume":3136,"transactions":9,"vwap":3134},"2025-05-20",76.3875,76.64375,76.048752,76.615,-0.27,2764800,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":2628,"volume":3144,"transactions":9,"vwap":3142},"2025-05-19",75.8975,77.046249,75.875,76.885,-0.2038,4616000,{"date":3146,"open":3147,"high":3147,"low":3148,"close":3149,"change":1651,"percent_change":1880,"volume":1768,"transactions":9,"vwap":3149},"2025-05-16",77.12125,76.4025,77.088753,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":67,"volume":3157,"transactions":9,"vwap":3155},"2025-05-15",76.565,77.33625,76.27625,76.94375,-0.035,8249600,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":2082,"volume":3165,"transactions":9,"vwap":3163},"2025-05-14",76.77125,77.245,76.5025,76.97875,0.5425,5814400,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":3173,"volume":3174,"transactions":9,"vwap":3171},"2025-05-13",75.081253,76.655,75,76.43625,1.6625,2.22,7194400,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3180},"2025-05-12",74.5225,74.8125,73.75,74.77375,3.3738,4.73,6219200,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":2848,"volume":3191,"transactions":9,"vwap":3189},"2025-05-09",71.84,71.945,71,71.4,0.0025,4076000,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":2961,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3197},"2025-05-08",71.42,72.092499,70.7775,71.3975,1.18,5876000,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":176,"volume":3207,"transactions":9,"vwap":3205},"2025-05-07",70.010002,70.89375,69.375,70.56375,0.6975,3141600,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":269,"volume":3215,"transactions":9,"vwap":3213},"2025-05-06",69.44375,70.4625,69.23375,69.86625,-0.5963,3520800,{"date":3217,"open":3218,"high":3188,"low":3219,"close":3211,"change":3220,"percent_change":3221,"volume":2285,"transactions":9,"vwap":3211},"2025-05-05",70.32875,70.28125,-0.48,-0.68,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-05-02",70.64625,71.27375,70.38125,70.9425,1.0487,1.5,4380000,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":1064,"volume":3238,"transactions":9,"vwap":3236},"2025-05-01",70.34375,71.03125,69.85375,69.89375,1.2125,4720800,{"date":3240,"open":3241,"high":3242,"low":179,"close":3243,"change":3244,"percent_change":2308,"volume":3245,"transactions":9,"vwap":3243},"2025-04-30",67.18875,68.89375,68.68125,0.1625,3406400,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":73,"percent_change":499,"volume":3252,"transactions":9,"vwap":3251},"2025-04-29",67.935,68.84,67.83625,68.51875,2860000,{"date":183,"open":3254,"high":3255,"low":3256,"close":3257,"change":3258,"percent_change":1832,"volume":3259,"transactions":9,"vwap":3257},68.2825,68.59,67.1975,68.18875,-0.0938,3423200]