[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VUG":3,"homepage-market-summary":30,"stock-historical-VUG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VUG","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 Morningstar Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3986,0.364,"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},91.31,92.03,92.32,90.885,92.42,-1.11,-1.2,5661407.541881,92.995,69.63333,7924286.52515049,92.8,5708,{"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},61.38667,7300284,2664603717.812773,45.71,"2025-04-28",[185,188,198,208,218,229,239,250,261,272,283,294,305,315,326,337,348,358,367,378,389,399,409,420,430,440,450,459,469,479,490,500,509,518,528,538,548,557,567,576,587,596,607,617,627,637,646,657,667,677,688,699,708,718,727,738,749,759,769,779,788,796,805,815,822,829,835,844,853,860,867,875,884,892,899,905,913,922,928,937,944,951,958,967,975,983,989,995,1001,1009,1016,1024,1032,1041,1047,1055,1060,1066,1072,1077,1084,1091,1097,1105,1109,1113,1121,1127,1135,1143,1151,1158,1165,1173,1181,1189,1197,1205,1212,1220,1229,1238,1246,1253,1261,1270,1279,1288,1297,1305,1314,1322,1331,1340,1348,1357,1366,1374,1382,1390,1398,1407,1416,1424,1433,1442,1451,1460,1468,1477,1485,1492,1499,1508,1517,1525,1534,1541,1547,1555,1563,1571,1580,1589,1597,1606,1614,1622,1630,1639,1647,1656,1665,1673,1680,1688,1696,1704,1713,1721,1729,1737,1746,1754,1762,1769,1778,1786,1793,1802,1810,1818,1826,1834,1842,1850,1858,1866,1873,1880,1887,1893,1902,1911,1919,1925,1933,1940,1947,1954,1962,1970,1976,1983,1992,1999,2006,2015,2024,2032,2040,2048,2056,2064,2072,2080,2089,2096,2105,2112,2120,2128,2134,2142,2150,2158,2166,2175,2184,2192,2200,2208,2216,2225,2233,2239,2246,2254,2261,2270,2279,2286,2293,2300,2309,2318,2325,2332,2339,2347,2354,2363,2370,2377,2385,2393,2402,2409,2415,2422,2429,2437,2445,2454,2460,2468,2474,2482,2490,2496,2502,2508,2514,2522,2530,2539,2545,2554,2563,2569,2577,2583,2590,2599,2606,2614,2622,2630,2639,2648,2655,2661,2669,2676,2684,2692,2698,2706,2713,2719,2727,2734,2741,2749,2757,2764,2772,2779,2787,2796,2804,2812,2819,2828,2835,2843,2851,2859,2866,2875,2882,2891,2899,2906,2914,2922,2929,2936,2944,2951,2958,2965,2972,2980,2987,2996,3004,3012,3019,3027,3035,3042,3050,3058,3067,3075,3082,3090,3098,3106,3113,3121,3129,3136,3144],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},47121,91.5699,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",92.2,92.4799,91.82,-0.22,-0.24,4762913.868598,42350,92.2076,{"date":199,"open":200,"high":25,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",92.54,92.4661,92.64,0.58,0.63,4665128.482607,51842,92.7625,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":107,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",91.33,92.295,91.28,92.06,0.98,6018681.054121,53292,91.9026,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",91.32,91.745,90.89,91.17,0.94,1.04,5750308.648459,56658,91.2449,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":168,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",90.54,90.6301,89.68,90.23,0.13,7208962.687546,54393,90.1193,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",90.225,91.005,90.06,90.11,0.17,0.19,7444895.608906,48064,90.6518,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",90.41,90.47,89.72,89.94,-0.1,-0.11,5356105.833075,42771,90.0294,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",90.43,90.65,89.67,90.04,-0.9,-0.99,6396391.108309,54253,90.2137,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",90.67,91.0701,90.25,90.94,0.49,0.54,5876616.944772,42053,90.8224,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",89.585,90.635,89.5,90.45,0.18,0.2,4363981.015597,40522,90.1723,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",91.16,91.1695,90.0248,90.27,-0.85,-0.93,5905799.271585,53008,90.3771,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":53,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",91.07,91.4299,90.99,91.12,0.11,7232699.961757,56027,91.214,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",89.555,91.195,89.32,91.02,2.27,2.56,6717062.096838,49298,90.5801,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",88.795,88.84,88.22,88.75,0.32,0.36,3908968.113973,32963,88.5186,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",88.44,88.575,87.992,88.43,1.37,1.57,4630090.079839,35127,88.2951,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",87.37,87.91,86.48,87.06,0,6484209.08269,48388,87.411,{"date":359,"open":360,"high":361,"low":362,"close":353,"change":363,"percent_change":96,"volume":364,"transactions":365,"vwap":366},"2026-09-15",87.6,87.68,86.9123,-0.65,6030928.127274,47025,87.1449,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",87.125,88.1399,86.98,87.71,-0.31,-0.35,5359042.791038,47233,87.678,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",88.07,88.4551,87.92,88.02,0.81,0.93,4687680.101294,38560,88.2237,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":38,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",86.93,87.515,86.85,87.21,-0.54,5396833.999142,44997,87.2478,{"date":400,"open":401,"high":402,"low":403,"close":361,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",87.94,87.97,87.4399,-0.44,-0.5,4840349.589,41792,87.7412,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",88.5,88.52,87.895,88.12,-0.33,-0.37,4854565.997458,54388,88.1878,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-04",89.04,88.23,88.45,-0.43,-0.48,3498414.195996,39422,88.521,{"date":431,"open":432,"high":433,"low":401,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",88,89.115,88.88,1.28,1.46,5522913.167987,41163,88.7706,{"date":441,"open":442,"high":443,"low":444,"close":360,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",87.36,87.875,87.135,0.23,0.26,4347018.757514,39835,87.6133,{"date":451,"open":452,"high":453,"low":454,"close":350,"change":455,"percent_change":268,"volume":456,"transactions":457,"vwap":458},"2026-09-01",87.24,87.8577,87.04,-0.87,5183576.962884,50792,87.4088,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",88.36,87.88,88.24,-0.3,-0.34,4403765.377793,43534,88.0921,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":329},"2026-08-28",89.03,89.5651,88.41,88.54,-0.36,-0.4,4009881.653198,40068,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-27",88.21,89.02,87.93,88.9,1.49,1.7,4686037.273062,38484,88.6447,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-26",87.23,87.605,87,87.41,0.01,3362796.842828,34669,87.3355,{"date":501,"open":502,"high":503,"low":353,"close":504,"change":505,"percent_change":279,"volume":506,"transactions":507,"vwap":508},"2026-08-25",87.48,87.78,87.4,0.47,4713776.828409,39764,87.3565,{"date":510,"open":511,"high":512,"low":513,"close":391,"change":514,"percent_change":363,"volume":515,"transactions":516,"vwap":517},"2026-08-24",87.31,87.35,86.65,-0.57,4457395.676508,45023,87.0772,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":73,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",87.58,87.81,87.08,87.5,0.38,4339176.272672,40156,87.4591,{"date":529,"open":530,"high":351,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",87.74,87.07,87.17,-0.76,-0.86,4602652.416808,41000,87.4028,{"date":539,"open":540,"high":541,"low":542,"close":483,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",88.05,88.39,87.465,0.07,0.08,9363226.109616,48030,88.0587,{"date":549,"open":351,"high":423,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",87.765,87.86,-1.01,-1.14,4697166.800592,66415,87.9398,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":38,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",89.43,89.54,88.815,88.87,-0.53,4528884.125928,47994,89.0859,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":112,"percent_change":425,"volume":573,"transactions":574,"vwap":575},"2026-08-14",89.89,89.9,89.215,89.34,5145743.912569,47712,89.4452,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",89.21,89.95,89.08,89.73,0.86,0.97,4780134.437723,40683,89.6622,{"date":588,"open":589,"high":590,"low":591,"close":562,"change":592,"percent_change":332,"volume":593,"transactions":594,"vwap":595},"2026-08-12",89.315,89.38,88.7617,0.28,6865384.337421,45543,88.9257,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",89.44,89.49,88.415,88.59,-0.59,-0.66,6844303.051308,46439,88.8644,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":193,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",89.39,89.605,88.965,89.18,-0.25,7907398.358346,61329,89.2693,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":384,"volume":624,"transactions":625,"vwap":626},"2026-08-07",89.31,89.62,88.985,89.4,0.72,5120684.56149,47583,89.2872,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":67,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",88.55,89.155,88.46,88.68,-0.06,6921619.525962,54556,88.8234,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":475,"percent_change":476,"volume":643,"transactions":644,"vwap":645},"2026-08-05",89.81,90.015,88.6651,88.73,6298552.938945,69785,89.2358,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",87.63,89.4551,87.56,89.09,2.01,2.31,8399493.151164,70611,88.7937,{"date":658,"open":659,"high":660,"low":661,"close":522,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",85.57,87.39,85.46,1.88,2.21,7509008.796461,74150,86.8846,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":385,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",84.61,85.465,83.71,85.2,1.1,6342465.754765,64224,84.7106,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",83.46,84.4001,83.255,84.27,2.2,2.68,6428760.125175,61716,84.0087,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",83.14,83.99,81.955,82.07,-1.26,-1.51,7062285.583851,61027,82.7925,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":67,"percent_change":633,"volume":705,"transactions":706,"vwap":707},"2026-07-28",83.16,83.6568,82.265,83.33,8123049.014442,49918,82.8412,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":256,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",84.3723,84.59,82.935,83.38,-0.12,4459620.749194,50175,83.501,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":464,"percent_change":475,"volume":724,"transactions":725,"vwap":726},"2026-07-24",83.79,84.37,83.291,83.48,7058267.470569,43858,83.7992,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",84.22,84.52,83.215,83.78,-1.9,-2.22,5930297.441023,58952,83.7885,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",85.735,86.08,85.5,85.68,-0.45,-0.52,4388834.510077,38004,85.8109,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":224,"volume":756,"transactions":757,"vwap":758},"2026-07-21",86.105,86.24,85.6533,86.13,0.8,9326374.688186,42319,86.0308,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":543,"volume":766,"transactions":767,"vwap":768},"2026-07-20",85.83,86.25,85.27,85.33,0.06,6877705.050816,57235,85.6996,{"date":770,"open":771,"high":772,"low":773,"close":763,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-17",84.79,85.825,84.315,-1.29,-1.49,8811485.517072,80199,85.2712,{"date":780,"open":781,"high":523,"low":782,"close":783,"change":23,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-16",87.3,86.125,86.56,-1.37,8135630.519433,72950,86.9494,{"date":789,"open":504,"high":790,"low":371,"close":791,"change":755,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-15",87.815,87.76,0.92,10566690.298056,66372,87.5605,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":384,"percent_change":224,"volume":802,"transactions":803,"vwap":804},"2026-07-14",86.5,87.11,86.135,86.96,7341756.33972,51037,86.8549,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":60,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-13",86.87,87.1,86,86.15,-1.43,8118867.211451,63347,86.5572,{"date":816,"open":494,"high":817,"low":818,"close":504,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":504},"2026-07-10",87.43,86.32,0.42,0.48,9681600,{"date":823,"open":810,"high":824,"low":825,"close":371,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":371},"2026-07-09",87.010002,85.71,0.99,1.15,8551200,{"date":830,"open":831,"high":754,"low":832,"close":833,"change":311,"percent_change":235,"volume":834,"transactions":9,"vwap":833},"2026-07-08",85.38,84.88,85.99,10077700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",86.29,86.38,85.4,85.88,-0.8,-0.92,6183000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",86.14,86.89,85.89,86.68,1.18,1.38,7193300,{"date":854,"open":754,"high":855,"low":856,"close":742,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":742},"2026-07-02",86.83,84.98,-0.67,-0.78,11730200,{"date":861,"open":862,"high":863,"low":743,"close":864,"change":865,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-07-01",86.12,86.79,86.17,0.03,7511000,{"date":868,"open":869,"high":870,"low":871,"close":846,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":846},"2026-06-30",84.95,86.44,84.86,1.29,1.52,11923100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",83.92,84.92,83.4,84.85,2.09,2.53,7099700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":374,"volume":891,"transactions":9,"vwap":889},"2026-06-26",82.29,83.55,81.93,82.76,-0.29,9874200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":858,"percent_change":301,"volume":898,"transactions":9,"vwap":897},"2026-06-25",84.26,84.33,82.31,83.050003,9622700,{"date":900,"open":901,"high":902,"low":723,"close":903,"change":613,"percent_change":464,"volume":904,"transactions":9,"vwap":903},"2026-06-24",84.2,85.040001,83.83,7596600,{"date":906,"open":907,"high":902,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",84.17,84.059998,84.080002,-1.82,-2.12,6773600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-22",86.8,87.22,85.76,85.9,-1.08,-1.24,5762900,{"date":923,"open":924,"high":916,"low":925,"close":371,"change":343,"percent_change":926,"volume":927,"transactions":9,"vwap":371},"2026-06-18",86.81,86.080002,1.6,5470200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",86.94,87.13,85.39,85.61,-1.18,-1.36,9798900,{"date":938,"open":495,"high":939,"low":940,"close":863,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":863},"2026-06-16",87.57,86.77,-0.88,-1,5830500,{"date":945,"open":930,"high":462,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",86.91,87.67,2.4,2.81,7474400,{"date":952,"open":953,"high":954,"low":955,"close":763,"change":956,"percent_change":289,"volume":957,"transactions":9,"vwap":763},"2026-06-12",85.49,85.74,84.44,0.15,7951800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",83.9,85.31,83.099998,85.12,1.48,1.77,11670800,{"date":968,"open":969,"high":661,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",84.64,83.59,83.64,-1.73,-2.03,10131800,{"date":976,"open":977,"high":492,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",86.72,83.24,85.37,-0.84,-0.97,9162700,{"date":984,"open":849,"high":985,"low":986,"close":987,"change":592,"percent_change":73,"volume":988,"transactions":9,"vwap":987},"2026-06-08",87.050003,86.050003,86.21,8490800,{"date":990,"open":473,"high":631,"low":933,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",85.93,-3.23,-3.62,9251200,{"date":996,"open":997,"high":998,"low":414,"close":999,"change":445,"percent_change":446,"volume":1000,"transactions":9,"vwap":999},"2026-06-04",88.28,89.37,89.16,8461100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":22,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-03",89.92,90.050003,88.71,88.93,-1.23,6066100,{"date":1010,"open":1011,"high":1012,"low":620,"close":1013,"change":613,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-02",90.12,90.36,90.040001,-0.28,6145000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":141,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-06-01",89.78,90.6,89.66,90.29,0.77,6694200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":524,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-29",89.29,89.87,89.19,89.6,0.43,6014500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",88.19,89.25,88.11,89.22,1.01,1.14,9785100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":481,"change":496,"percent_change":496,"volume":1046,"transactions":9,"vwap":481},"2026-05-27",88.16,88.34,87.83,7040900,{"date":1048,"open":380,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-26",88.51,87.84,88.2,0.66,0.75,6788000,{"date":1056,"open":1045,"high":330,"low":1057,"close":1058,"change":765,"percent_change":543,"volume":1059,"transactions":9,"vwap":1058},"2026-05-22",87.44,87.54,4616800,{"date":1061,"open":1062,"high":483,"low":1063,"close":502,"change":544,"percent_change":1064,"volume":1065,"transactions":9,"vwap":502},"2026-05-21",87.099998,86.75,0.09,6056200,{"date":1067,"open":783,"high":1068,"low":1069,"close":504,"change":1070,"percent_change":872,"volume":1071,"transactions":9,"vwap":504},"2026-05-20",87.45,86.3,1.11,7457000,{"date":1073,"open":1074,"high":391,"low":1075,"close":837,"change":841,"percent_change":842,"volume":1076,"transactions":9,"vwap":837},"2026-05-19",86.67,85.91,9043000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":465,"percent_change":112,"volume":1083,"transactions":9,"vwap":1082},"2026-05-18",87.46,87.66,86.34,87.089996,6464900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":817,"change":1089,"percent_change":23,"volume":1090,"transactions":9,"vwap":817},"2026-05-15",87.64,88.25,86.92,-1.06,7180000,{"date":1092,"open":360,"high":1093,"low":1094,"close":1095,"change":214,"percent_change":89,"volume":1096,"transactions":9,"vwap":1095},"2026-05-14",88.63,87.53,88.49,7214800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":673,"volume":1104,"transactions":9,"vwap":1102},"2026-05-13",86.61,87.8,86.11,87.51,0.95,5131500,{"date":1106,"open":870,"high":1107,"low":659,"close":783,"change":613,"percent_change":890,"volume":1108,"transactions":9,"vwap":783},"2026-05-12",86.78,6373900,{"date":1110,"open":1069,"high":452,"low":1111,"close":924,"change":173,"percent_change":173,"volume":1112,"transactions":9,"vwap":924},"2026-05-11",86.19,6510800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":792,"volume":1120,"transactions":9,"vwap":1118},"2026-05-08",86.41,86.9,86.26,86.84,0.79,5521900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":986,"change":956,"percent_change":245,"volume":1126,"transactions":9,"vwap":986},"2026-05-07",86.39,86.82,85.79,8792400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":918,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":918},"2026-05-06",85,86.010002,84.75,1.59,1.89,6892800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":136,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-05",84.21,84.45,83.97,84.31,0.7,4764200,{"date":1144,"open":1145,"high":1146,"low":690,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-04",83.91,84.15,83.72,-0.14,-0.17,6019200,{"date":1152,"open":1153,"high":721,"low":1154,"close":1155,"change":141,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-01",83.73,83.57,83.86,0.83,6012500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":278,"percent_change":136,"volume":1164,"transactions":9,"vwap":1163},"2026-04-30",83.13,83.36,81.87,83.17,4964500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":257,"volume":1172,"transactions":9,"vwap":1170},"2026-04-29",82.65,82.85,82.17,82.68,-0.09,3930000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":534,"volume":1180,"transactions":9,"vwap":1178},"2026-04-28",82.61,82.95,82.26,82.77,-0.72,11685100,{"date":1182,"open":1183,"high":1184,"low":1170,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-27",83.010002,83.54,83.49,0.24,0.29,6238800,{"date":1190,"open":1191,"high":1192,"low":1169,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-24",82.38,83.35,83.25,1.21,1.47,5977800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":934,"volume":1204,"transactions":9,"vwap":1202},"2026-04-23",82.59,82.86,81.23,82.040001,-0.98,7560100,{"date":1206,"open":1207,"high":897,"low":1208,"close":1209,"change":873,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-22",82.21,82.029999,83.019997,1.87,6334200,{"date":1213,"open":1214,"high":1199,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-21",82.44,81.32,81.5,-0.5967,-0.73,5810600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-20",82.12666,82.25,81.45167,82.096664,-0.2233,-0.27,6427200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-17",81.85333,82.53167,81.73333,82.32,1.2367,1.53,6391200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":245,"volume":1245,"transactions":9,"vwap":1243},"2026-04-16",81.28,81.33667,80.495,81.083336,0.14,7315200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":485,"percent_change":662,"volume":1252,"transactions":9,"vwap":1251},"2026-04-15",79.70333,80.98333,79.67667,80.94334,7336200,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-14",78.43833,79.48333,79.45333,1.56,2,7873200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-13",76.78833,77.94,76.545,77.89333,1.0383,1.35,9941400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-10",76.78667,77.19667,76.655,76.855,0.2683,0.35,13563600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-09",76.125,76.66833,75.61,76.58667,0.4367,0.57,6503400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-08",76.84,77.0083313,75.78,76.15,1.995,2.69,7973400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":246,"volume":1304,"transactions":9,"vwap":1302},"2026-04-07",73.77167,74.19833,72.705,74.155,0.1417,11085000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-06",73.76,74.23,73.58334,74.013336,0.3417,0.46,9664200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":311,"volume":1321,"transactions":9,"vwap":1319},"2026-04-02",72.32,73.82333,71.99167,73.67167,0.0783,14164800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-01",73.405,74.11333,73.14667,73.59333,0.795,1.09,14051400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-31",70.91666,72.96667,70.87,72.79833,2.7967,4,14890200,{"date":1341,"open":1342,"high":1343,"low":26,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-30",71.0066681,71.091667,70.0016632,-0.3933,-0.56,12875400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-27",71.61,71.66167,70.25833,70.395,-1.725,-2.39,13987200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-26",73.35167,73.63834,72.095001,72.12,-1.9217,-2.6,9285600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1141,"volume":1373,"transactions":9,"vwap":1371},"2026-03-25",74.33167,74.69167,73.81667,74.041664,0.5183,10394400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":534,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-24",73.93166,74.095001,73.43667,73.52333,-1.16,13685400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":176,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-23",74.53667,75.26334,74.16666,74.38333,1.36,12768000,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-20",74.515,72.91833,73.38333,-1.3783,-1.84,9158400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-19",74.425,75.068336,74.11,74.76167,-0.2417,-0.32,10348200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-18",75.84666,76.08667,74.98,75.003334,-1.1,-1.45,6388800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":445,"volume":1423,"transactions":9,"vwap":1421},"2026-03-17",76.20333,76.64833,75.92167,76.10333,0.1733,5419200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-16",75.75833,76.42667,75.65,75.93,0.895,1.19,6232200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-13",76.135,76.50833,74.90334,75.035004,-0.8483,-1.12,9967200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-12",76.71833,76.805,75.84167,75.88333,-1.3683,-1.77,9261000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-11",77.42833,77.93,76.83334,77.25166,0.0383,0.05,6538200,{"date":1461,"open":1462,"high":1463,"low":1275,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-10",77.33167,77.85667,77.21333,-0.1367,-0.18,9406200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-09",75.63333,77.53833,75.34167,77.35,1.0033,1.31,12103800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":163,"volume":1484,"transactions":9,"vwap":1482},"2026-03-06",76.41167,77.066666,76.12334,76.34666,-1.0383,10344600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1458,"percent_change":765,"volume":1491,"transactions":9,"vwap":1490},"2026-03-05",77.10167,77.70667,76.52,77.385,14860800,{"date":1493,"open":1494,"high":1495,"low":1274,"close":1496,"change":1497,"percent_change":1038,"volume":1498,"transactions":9,"vwap":1496},"2026-03-04",76.76167,77.655,77.335,0.7767,7969200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-03",75.66833,76.81,75.19,76.55833,-0.4817,-0.63,23671800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-02",75.76334,77.32333,75.64333,77.040001,0.2283,0.3,21524400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":268,"volume":1524,"transactions":9,"vwap":1522},"2026-02-27",76.62167,77.095001,76.39,76.81167,-0.765,9399000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-26",78.32667,78.37334,76.84333,77.57667,-0.81,-1.03,7933200,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":851,"volume":1540,"transactions":9,"vwap":1538},"2026-02-25",77.685,78.45,78.38667,1.0633,9558000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1511,"change":1497,"percent_change":1038,"volume":1546,"transactions":9,"vwap":1511},"2026-02-24",76.48167,77.41333,76.073334,9711000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":920,"volume":1554,"transactions":9,"vwap":1552},"2026-02-23",77.41167,77.54166,76.225,76.54667,-0.96,9939600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1156,"volume":1562,"transactions":9,"vwap":1560},"2026-02-20",76.52666,77.79667,76.39333,77.50667,0.6367,11611200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1227,"volume":1570,"transactions":9,"vwap":1568},"2026-02-19",76.75,77.13333,76.45834,76.87,-0.21,7309800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-18",76.77167,77.54,76.56167,77.080002,0.4917,0.64,8852400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-17",76.068336,76.97334,75.445,76.58833,0.2583,0.34,13615800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":38,"volume":1596,"transactions":9,"vwap":1594},"2026-02-13",76.85333,77.063332,76.099998,76.33,-0.3617,13398000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-12",78.515,78.57167,76.52834,76.69167,-1.48,-1.89,13277400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":404,"volume":1613,"transactions":9,"vwap":1611},"2026-02-11",79.15,79.19334,77.80333,78.17167,-0.345,7042200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":426,"volume":1621,"transactions":9,"vwap":1619},"2026-02-10",79.12,79.23666,78.48,78.51667,-0.3817,7269600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":755,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-02-09",78.0049973,79.18333,77.75,78.89833,1.02,7456800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-06",76.95834,78.30666,76.8,78.098335,1.6183,2.12,12438000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":910,"volume":1646,"transactions":9,"vwap":1644},"2026-02-05",77.011665,77.45333,76.15833,76.48,-1.415,14446800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-04",78.83167,78.91833,77.12167,77.895,-1.0133,-1.28,13707600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-03",80.66167,80.66333,78.23167,78.90833,-1.5617,-1.94,11827800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":446,"volume":1672,"transactions":9,"vwap":1670},"2026-02-02",79.95834,80.81834,79.91333,80.47,0.2117,9795000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1217,"percent_change":96,"volume":1679,"transactions":9,"vwap":1678},"2026-01-30",80.52333,80.84167,79.885,80.25833,11126400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":842,"volume":1687,"transactions":9,"vwap":1685},"2026-01-29",81.39333,81.44833,79.33,80.855,-0.75,14995200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":633,"volume":1695,"transactions":9,"vwap":1693},"2026-01-28",81.94667,81.99667,81.265,81.605,-0.045,9238200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1578,"volume":1703,"transactions":9,"vwap":1701},"2026-01-27",81.51,81.94334,81.395,81.65,0.52,6180600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-26",80.65166,81.41167,80.605,81.13,0.5467,0.68,7491000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1702,"volume":1720,"transactions":9,"vwap":1718},"2026-01-23",80.21333,80.91666,80.023331,80.58334,0.4183,10176600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1156,"volume":1728,"transactions":9,"vwap":1726},"2026-01-22",80.27834,80.38667,79.81333,80.165,0.6567,9661800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1103,"volume":1736,"transactions":9,"vwap":1734},"2026-01-21",78.96667,80.098335,78.57,79.50833,0.7467,11529000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-20",79.35,79.785,78.61667,78.76167,-2.0867,-2.58,12064800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":256,"volume":1753,"transactions":9,"vwap":1751},"2026-01-16",81.27333,81.365,80.64833,80.84834,-0.0833,9289200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1064,"volume":1761,"transactions":9,"vwap":1759},"2026-01-15",81.58334,81.58833,80.77666,80.93166,0.0767,10929600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1685,"change":1767,"percent_change":920,"volume":1768,"transactions":9,"vwap":1685},"2026-01-14",81.37,81.435,80.23666,-1.0183,9693000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-13",82.041664,82.28,81.45333,81.87334,-0.215,-0.26,47494200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":117,"volume":1785,"transactions":9,"vwap":1783},"2026-01-12",81.38167,82.335,81.37167,82.088333,0.25,6417000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":820,"percent_change":136,"volume":1792,"transactions":9,"vwap":1791},"2026-01-09",81.44,82.01667,81.12666,81.83833,8157600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-08",81.865,81.91333,81.051666,81.35833,-0.5567,-0.68,7821000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":446,"volume":1809,"transactions":9,"vwap":1807},"2026-01-07",81.76667,82.48167,81.625,81.915,0.21,8614200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":333,"volume":1817,"transactions":9,"vwap":1815},"2026-01-06",81.53333,81.76,81.23333,81.705,0.2967,11587800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1312,"volume":1825,"transactions":9,"vwap":1823},"2026-01-05",81.61333,81.8,81.28667,81.40833,0.375,12136800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":465,"volume":1833,"transactions":9,"vwap":1831},"2026-01-02",81.995,82.33334,80.625,81.033333,-0.2767,10783800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":858,"volume":1841,"transactions":9,"vwap":1839},"2025-12-31",82.026665,82.071671,81.295,81.31,-0.6383,5043600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1149,"volume":1849,"transactions":9,"vwap":1847},"2025-12-30",81.98833,82.235,81.905,81.94833,-0.1417,4717800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":158,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-29",81.99333,82.26334,81.82167,82.089996,-0.51,5628600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":-6,"volume":1865,"transactions":9,"vwap":1863},"2025-12-26",82.58334,82.75833,82.4,82.51,-0.0017,4009800,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":1808,"volume":1872,"transactions":9,"vwap":1870},"2025-12-24",82.17333,82.54833,82.51167,0.175,3415200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1286,"percent_change":1141,"volume":1879,"transactions":9,"vwap":1878},"2025-12-23",81.61833,82.34333,81.57167,82.33667,6358200,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1804,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1804},"2025-12-22",81.925,81.51167,0.335,0.41,6151200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1070,"percent_change":851,"volume":1892,"transactions":9,"vwap":1890},"2025-12-19",80.75,81.43166,80.66833,8839200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-18",80.24667,80.80167,79.93333,80.32167,1.0617,1.34,5670600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-17",80.79166,80.82333,79.23167,79.26,-1.4133,-1.75,5959800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1186,"volume":1918,"transactions":9,"vwap":1916},"2025-12-16",80.19334,80.86166,79.975,80.67333,0.1967,5928000,{"date":1920,"open":1823,"high":1890,"low":1921,"close":1922,"change":476,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-15",80.27666,80.47667,-0.49,7285800,{"date":1926,"open":1927,"high":1208,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-12",81.845,80.49,80.87666,-1.2933,-1.57,6874800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1169,"change":1938,"percent_change":67,"volume":1939,"transactions":9,"vwap":1169},"2025-12-11",81.86833,82.215,81.135,-0.0433,4886400,{"date":1941,"open":1942,"high":1870,"low":1943,"close":1944,"change":1945,"percent_change":1458,"volume":1946,"transactions":9,"vwap":1944},"2025-12-10",82.018333,81.63333,82.21333,0.04,5208000,{"date":1948,"open":1949,"high":1950,"low":1795,"close":1868,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1868},"2025-12-09",82.044998,82.32333,-0.0167,-0.02,4879200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":146,"volume":1961,"transactions":9,"vwap":1959},"2025-12-08",82.51833,82.62833,81.86667,82.19,-0.1583,4719600,{"date":1963,"open":1964,"high":1965,"low":1225,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-05",82.23,82.675,82.34834,0.3717,0.45,4795200,{"date":1971,"open":886,"high":886,"low":1972,"close":1973,"change":1974,"percent_change":496,"volume":1975,"transactions":9,"vwap":1973},"2025-12-04",81.58,81.97667,0.0083,7298400,{"date":1977,"open":1978,"high":1979,"low":1700,"close":1980,"change":1981,"percent_change":765,"volume":1982,"transactions":9,"vwap":1980},"2025-12-03",81.66833,82.12334,81.96833,0.0467,4282800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-02",81.875,82.36,81.6,81.92167,0.445,0.55,6060600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":415,"percent_change":476,"volume":1998,"transactions":9,"vwap":1997},"2025-12-01",81.125,81.785,80.93,81.47667,7210800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":1885,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-28",81.58667,81.80666,81.43833,0.5,2575800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-26",81.28833,81.64,80.96833,81.39667,0.5717,0.71,5761200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-25",79.98333,80.975,79.22667,80.825,1.4317,1.8,7918200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":343,"volume":2031,"transactions":9,"vwap":2029},"2025-11-24",78.965,80.35833,78.96167,79.39333,1.0733,13956600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":204,"volume":2039,"transactions":9,"vwap":2037},"2025-11-21",78.09333,79.20667,77.155,78.32,0.4867,7210200,{"date":2041,"open":1831,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-20",81.39,77.69667,77.83334,-1.5983,-2.01,9024000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1141,"volume":2055,"transactions":9,"vwap":2053},"2025-11-19",79.035004,80.13,78.76667,79.43166,0.5533,7322400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":694,"volume":2063,"transactions":9,"vwap":2061},"2025-11-18",79.31167,79.69,78.23,78.87833,-1.0033,9853800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":455,"volume":2071,"transactions":9,"vwap":2069},"2025-11-17",80.175,80.95333,79.34167,79.88167,-0.705,6039000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":235,"volume":2079,"transactions":9,"vwap":2077},"2025-11-14",79.32,81.19,79.055,80.58667,0.1067,6345000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-13",81.74,81.81167,80.24333,80.48,-1.765,-2.15,11054400,{"date":2090,"open":1200,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":890,"volume":2095,"transactions":9,"vwap":2093},"2025-11-12",82.94833,81.80167,82.245,-0.2383,4650600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-11",82.24834,82.57833,81.89667,82.48333,-0.1267,-0.15,5431200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1175,"change":2110,"percent_change":653,"volume":2111,"transactions":9,"vwap":1175},"2025-11-10",81.95667,82.745,81.77834,1.8633,6607800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1014,"volume":2119,"transactions":9,"vwap":2117},"2025-11-07",80.45,80.78667,79.3,80.74667,-0.2267,6737400,{"date":2121,"open":2122,"high":1177,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-06",82.24333,80.72833,80.97334,-1.3633,-1.66,8833800,{"date":2129,"open":1837,"high":2130,"low":2131,"close":1878,"change":2132,"percent_change":311,"volume":2133,"transactions":9,"vwap":1878},"2025-11-05",82.875,81.85167,0.0917,4914600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2093,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2093},"2025-11-04",82.47667,83.0049973,82.063332,-1.395,-1.67,7266600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":971,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":971},"2025-11-03",83.88167,84.010002,83.32333,0.4983,0.6,8796000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1719,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-31",83.91333,83.955,82.85667,83.14167,0.51,10717200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1931,"volume":2165,"transactions":9,"vwap":2163},"2025-10-30",83.49667,83.655,82.71667,82.72334,-1.32,10278000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-29",84.12334,84.23,83.30666,84.043335,0.365,0.44,8706000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-28",83.51334,83.95667,83.20167,83.67833,0.6317,0.76,12576000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":965,"volume":2191,"transactions":9,"vwap":2189},"2025-10-27",82.625,83.105,82.52333,83.046669,1.4433,5499600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1497,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-24",81.46667,81.84167,81.34834,81.60333,0.96,4420800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1156,"volume":2207,"transactions":9,"vwap":2205},"2025-10-23",80.17167,80.955,80.15667,80.82667,0.665,10854000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1218,"volume":2215,"transactions":9,"vwap":2213},"2025-10-22",80.83833,80.92167,79.46167,80.16167,-0.5867,8328600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-21",80.74167,80.92833,80.51334,80.74834,-0.035,-0.04,4438800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1268,"volume":2232,"transactions":9,"vwap":2230},"2025-10-20",80.18667,80.90833,80.15833,80.78333,1.0767,4927800,{"date":2234,"open":2026,"high":2235,"low":2236,"close":2237,"change":333,"percent_change":1968,"volume":2238,"transactions":9,"vwap":2237},"2025-10-17",79.92667,78.77,79.70667,5904000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":476,"percent_change":405,"volume":2245,"transactions":9,"vwap":2244},"2025-10-16",80.036667,80.39333,78.78333,79.34666,5659200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":279,"volume":2253,"transactions":9,"vwap":2251},"2025-10-15",80.080002,80.375,78.94334,79.74667,0.4317,5523600,{"date":2255,"open":2050,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":858,"volume":2260,"transactions":9,"vwap":2258},"2025-10-14",79.895,78.30167,79.315,-0.6233,7037400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-13",79.695,80.059998,79.33334,79.93833,1.5317,1.95,4935000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-10",81.175,81.41833,78.37833,78.40667,-2.6783,-3.3,7417200,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":714,"volume":2285,"transactions":9,"vwap":2283},"2025-10-09",81.22,80.68833,81.084999,-0.0967,4506600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":1156,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-08",80.505,81.18166,80.47166,1.03,4521600,{"date":2294,"open":2067,"high":1249,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-07",80.08667,80.35167,-0.4833,-0.6,6393600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-06",80.645,81.013336,80.38,80.835,0.595,0.74,5592000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-03",80.6,80.71,79.945,80.24,-0.3067,-0.38,5880600,{"date":2319,"open":1904,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1187,"volume":2324,"transactions":9,"vwap":2322},"2025-10-02",80.795,80.185,80.54667,0.2367,6426600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1824,"percent_change":505,"volume":2331,"transactions":9,"vwap":2330},"2025-10-01",79.56333,80.44667,79.44667,80.31,6147000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":446,"percent_change":73,"volume":2338,"transactions":9,"vwap":2337},"2025-09-30",79.625,80.011665,79.31834,79.935,11383800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1587,"volume":2346,"transactions":9,"vwap":2344},"2025-09-29",79.72,80.083336,79.48167,79.675,0.27,19063200,{"date":2348,"open":2019,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1968,"volume":2353,"transactions":9,"vwap":2351},"2025-09-26",79.46,78.76833,79.405,0.3583,4215000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-25",78.90334,79.28833,78.39833,79.046669,-0.4383,-0.55,4581000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1612,"percent_change":425,"volume":2369,"transactions":9,"vwap":2368},"2025-09-24",80.063332,80.105,79.145,79.485,4354200,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":300,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-23",80.65,79.64667,79.83,-1.05,5924400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2182,"volume":2384,"transactions":9,"vwap":2382},"2025-09-22",79.93,80.70167,79.91666,80.68,0.61,5443200,{"date":2386,"open":2387,"high":2051,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-19",79.75833,79.54833,80.07,0.725,0.91,4181400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-18",79.465,79.73167,79.13667,79.345,0.415,0.53,4761600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2315,"percent_change":112,"volume":2408,"transactions":9,"vwap":2407},"2025-09-17",79.155,79.24667,78.20834,78.93,5771400,{"date":2410,"open":2395,"high":2411,"low":2412,"close":1617,"change":2413,"percent_change":1149,"volume":2414,"transactions":9,"vwap":1617},"2025-09-16",79.47334,79.19,-0.1317,5289600,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":176,"volume":2421,"transactions":9,"vwap":2419},"2025-09-15",78.895,79.375,79.36833,0.7833,6201600,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2345,"percent_change":1587,"volume":2428,"transactions":9,"vwap":2427},"2025-09-12",78.41666,78.75667,78.25333,78.585,5818800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1286,"volume":2436,"transactions":9,"vwap":2434},"2025-09-11",78.225,78.4,77.92167,78.315,0.4467,4687800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-09-10",78.355,78.37167,77.63667,77.86833,-0.01,5776800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-09",77.74667,77.925,77.39333,77.87833,0.2833,0.37,5140800,{"date":2455,"open":2456,"high":2450,"low":2456,"close":2457,"change":2458,"percent_change":1578,"volume":2459,"transactions":9,"vwap":2457},"2025-09-08",77.49,77.595,0.495,4909200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":464,"volume":2467,"transactions":9,"vwap":2465},"2025-09-05",77.89,77.91666,76.55,77.099998,-0.235,4822800,{"date":2469,"open":2470,"high":1473,"low":2471,"close":1496,"change":2472,"percent_change":107,"volume":2473,"transactions":9,"vwap":1496},"2025-09-04",76.74333,76.51667,0.6817,4971600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1329,"volume":2481,"transactions":9,"vwap":2479},"2025-09-03",76.47334,76.83667,76.17667,76.65334,0.8267,7643400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":841,"volume":2489,"transactions":9,"vwap":2487},"2025-09-02",75.265,75.86667,74.945,75.82667,-0.61,7438800,{"date":2491,"open":1576,"high":1576,"low":2492,"close":2493,"change":2494,"percent_change":1380,"volume":2495,"transactions":9,"vwap":2493},"2025-08-29",76.25,76.43667,-0.8933,4219800,{"date":2497,"open":2498,"high":2499,"low":1444,"close":2500,"change":2038,"percent_change":204,"volume":2501,"transactions":9,"vwap":2500},"2025-08-28",76.92333,77.475,77.33,3831600,{"date":2503,"open":2504,"high":2505,"low":1644,"close":1529,"change":2506,"percent_change":290,"volume":2507,"transactions":9,"vwap":1529},"2025-08-27",76.68333,76.96667,0.1517,4672800,{"date":2509,"open":2510,"high":2511,"low":1410,"close":1602,"change":2512,"percent_change":1990,"volume":2513,"transactions":9,"vwap":1602},"2025-08-26",76.24667,76.725,0.4217,4500600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1149,"volume":2521,"transactions":9,"vwap":2519},"2025-08-25",76.24167,76.69833,76.084999,76.27,-0.1333,4108200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":926,"volume":2529,"transactions":9,"vwap":2527},"2025-08-22",75.31167,76.64333,75.15166,76.40334,1.2067,4720200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-21",75.33334,75.59834,74.89333,75.19667,-0.3117,-0.41,10678800,{"date":2540,"open":2541,"high":2487,"low":2542,"close":2543,"change":425,"percent_change":514,"volume":2544,"transactions":9,"vwap":2543},"2025-08-20",75.82167,74.54333,75.50833,5244600,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-19",76.93333,76.98333,75.79667,75.93833,-1.0833,-1.41,5317200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-18",76.91333,77.073334,76.73167,77.021667,0.0133,0.02,4515600,{"date":2564,"open":2565,"high":2565,"low":2566,"close":1291,"change":2567,"percent_change":1405,"volume":2568,"transactions":9,"vwap":1291},"2025-08-15",77.35167,76.785,-0.2467,4452600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1244,"volume":2576,"transactions":9,"vwap":2574},"2025-08-14",76.98833,77.45,76.92167,77.255,0.1117,4351200,{"date":2578,"open":2499,"high":2579,"low":2580,"close":2581,"change":1951,"percent_change":1952,"volume":2582,"transactions":9,"vwap":2581},"2025-08-13",77.605,76.91666,77.14333,5568000,{"date":2584,"open":2585,"high":2586,"low":1551,"close":2587,"change":2588,"percent_change":225,"volume":2589,"transactions":9,"vwap":2587},"2025-08-12",76.685,77.17667,77.16,0.7933,4574400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-11",76.5,76.90667,76.17167,76.36667,-0.1567,-0.2,5568600,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2012,"percent_change":1053,"volume":2605,"transactions":9,"vwap":2604},"2025-08-08",76.12833,76.59666,76.043335,76.52333,4806600,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":1952,"volume":2613,"transactions":9,"vwap":2611},"2025-08-07",76.40833,76.57167,75.315,75.95167,-0.0117,5607600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":1268,"volume":2621,"transactions":9,"vwap":2619},"2025-08-06",75.033333,76.0049973,75.019997,75.96333,1.015,6385200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":534,"volume":2629,"transactions":9,"vwap":2627},"2025-08-05",75.63834,75.785,74.86333,74.94833,-0.6517,4912800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-04",74.82167,75.605,74.77,75.6,1.4267,1.92,6037200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-01",74.83833,74.92,73.82833,74.17333,-1.69,-2.23,7808400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":765,"percent_change":544,"volume":2654,"transactions":9,"vwap":2653},"2025-07-31",77.125,77.14167,75.68833,75.86333,7786200,{"date":2656,"open":2549,"high":1545,"low":2657,"close":2658,"change":2659,"percent_change":445,"volume":2660,"transactions":9,"vwap":2658},"2025-07-30",75.33,75.80333,0.1717,5020800,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":38,"volume":2668,"transactions":9,"vwap":2666},"2025-07-29",76.22667,76.34167,75.565,75.63167,-0.3583,4738200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":524,"volume":1961,"transactions":9,"vwap":2674},"2025-07-28",75.905,76.080002,75.75,75.99,0.285,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1030,"volume":2683,"transactions":9,"vwap":2681},"2025-07-25",75.47833,75.885,75.40833,75.705,0.3267,4621800,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":819,"volume":2691,"transactions":9,"vwap":2689},"2025-07-24",75.36,75.55,75.10833,75.37833,0.3117,5301600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2695,"change":1702,"percent_change":1141,"volume":2697,"transactions":9,"vwap":2695},"2025-07-23",74.83667,75.066666,74.46833,5212800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2298,"volume":2705,"transactions":9,"vwap":2703},"2025-07-22",75.03167,75.055,74.11166,74.54667,-0.4533,5658000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1276,"percent_change":333,"volume":2712,"transactions":9,"vwap":2711},"2025-07-21",74.84167,75.305,74.835,75,4679400,{"date":2714,"open":2711,"high":2711,"low":2715,"close":2716,"change":2717,"percent_change":543,"volume":2718,"transactions":9,"vwap":2716},"2025-07-18",74.5,74.73167,0.0517,5364000,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2148,"volume":2726,"transactions":9,"vwap":2724},"2025-07-17",74.28833,74.75667,74.18333,74.68,0.4433,5172000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1808,"percent_change":592,"volume":2733,"transactions":9,"vwap":2732},"2025-07-16",74.16167,74.30666,73.49167,74.23666,5324400,{"date":2735,"open":2736,"high":2715,"low":2737,"close":2738,"change":2739,"percent_change":1808,"volume":2740,"transactions":9,"vwap":2738},"2025-07-15",74.45333,74.01667,74.026665,0.1567,6763800,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":333,"volume":2748,"transactions":9,"vwap":2746},"2025-07-14",73.59666,73.98833,73.31667,73.87,0.265,3760800,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":1149,"volume":2756,"transactions":9,"vwap":2754},"2025-07-11",73.45,73.805,73.33,73.605,-0.125,4343400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1952,"percent_change":173,"volume":2763,"transactions":9,"vwap":2762},"2025-07-10",73.825,73.88834,73.27333,73.73,4493400,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1103,"volume":2771,"transactions":9,"vwap":2769},"2025-07-09",73.355,73.865,73.34666,73.75,0.6967,4649400,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":1171,"volume":2778,"transactions":9,"vwap":2776},"2025-07-08",73.345,72.9,73.053329,-0.065,5211600,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":96,"volume":2786,"transactions":9,"vwap":2784},"2025-07-07",73.29333,73.455,72.8,73.11833,-0.545,7004400,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-07-03",73.24167,73.735,73.17167,73.66333,0.7867,1.08,3811200,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2182,"volume":2803,"transactions":9,"vwap":2801},"2025-07-02",72.30333,72.89,72.26667,72.87666,0.5483,7086600,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":552,"volume":2811,"transactions":9,"vwap":2809},"2025-07-01",72.79333,72.95,72.019997,72.32833,-0.7383,9414600,{"date":2813,"open":2776,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":1312,"volume":2818,"transactions":9,"vwap":2816},"2025-06-30",73.23666,72.68166,73.066666,0.3333,8607000,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-06-27",72.45667,72.85167,72.11667,72.73333,0.4517,0.62,7031400,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1286,"percent_change":1119,"volume":2834,"transactions":9,"vwap":2833},"2025-06-26",71.94667,72.37,71.68333,72.28167,4831200,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1968,"volume":2842,"transactions":9,"vwap":2840},"2025-06-25",71.69667,71.93333,71.45167,71.71167,0.3183,5261400,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":485,"volume":2850,"transactions":9,"vwap":2848},"2025-06-24",71.076668,71.51334,70.92833,71.39333,1.05,5737200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":673,"volume":2858,"transactions":9,"vwap":2856},"2025-06-23",69.58,70.40833,69.27,70.34333,0.7683,6076200,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2667,"percent_change":1856,"volume":2865,"transactions":9,"vwap":2864},"2025-06-20",70.335,70.39833,69.345,69.575,5476200,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-18",70.15,70.46833,69.76667,69.93333,-0.1117,-0.16,6947400,{"date":2876,"open":1352,"high":2877,"low":2878,"close":2879,"change":1346,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-06-17",70.52167,69.905,70.044998,-0.79,5231400,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-16",70.195,70.83334,70.13667,70.605,0.8833,1.27,5213400,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":784,"volume":2898,"transactions":9,"vwap":2896},"2025-06-13",69.83667,70.35333,69.53,69.72166,-0.9683,6883200,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1303,"percent_change":290,"volume":2905,"transactions":9,"vwap":2904},"2025-06-12",70.31,70.80167,70.30333,70.69,6238200,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":415,"volume":2913,"transactions":9,"vwap":2911},"2025-06-11",70.935,71.15,70.31667,70.54833,-0.2317,6189000,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":1990,"volume":2921,"transactions":9,"vwap":2919},"2025-06-10",70.45,70.81834,70.081665,70.78,0.385,5651400,{"date":2923,"open":2924,"high":2925,"low":2926,"close":1353,"change":2927,"percent_change":1064,"volume":2928,"transactions":9,"vwap":1353},"2025-06-09",70.4,70.55666,70.17667,0.0633,5747400,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":623,"percent_change":2291,"volume":2935,"transactions":9,"vwap":2934},"2025-06-06",70.345,70.6,70.091667,70.33167,5026800,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":1179,"volume":2943,"transactions":9,"vwap":2941},"2025-06-05",70.36166,70.65166,69.33334,69.61166,-0.5033,5762400,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1784,"percent_change":333,"volume":2950,"transactions":9,"vwap":2949},"2025-06-04",69.98333,70.23833,69.795,70.115,6854400,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2156,"percent_change":2307,"volume":2957,"transactions":9,"vwap":2956},"2025-06-03",69.43833,70.03833,69.32,69.865,7059000,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2147,"percent_change":623,"volume":2964,"transactions":9,"vwap":2963},"2025-06-02",68.62666,69.39333,68.42167,69.355,7555200,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2777,"percent_change":1171,"volume":2971,"transactions":9,"vwap":2970},"2025-05-30",68.83334,69.063332,67.91,68.85667,6041400,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":446,"volume":2979,"transactions":9,"vwap":2977},"2025-05-29",69.67333,69.72334,68.59167,68.92167,0.1783,6910800,{"date":2981,"open":2982,"high":2955,"low":2983,"close":2984,"change":2985,"percent_change":2316,"volume":2986,"transactions":9,"vwap":2984},"2025-05-28",69.09333,68.65833,68.74333,-0.265,5449800,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-05-27",68.30833,69.065002,68.19833,69.0083313,1.61,2.39,5604600,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":552,"volume":3003,"transactions":9,"vwap":3001},"2025-05-23",66.995,67.785,66.98,67.39833,-0.685,5538600,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":592,"volume":3011,"transactions":9,"vwap":3009},"2025-05-22",67.93333,68.575,67.80666,68.083336,0.1933,5753400,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":775,"volume":1901,"transactions":9,"vwap":3017},"2025-05-21",68.38167,69.205,67.635,67.89,-1.025,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":426,"volume":3026,"transactions":9,"vwap":3024},"2025-05-20",68.95834,69.051666,68.45834,68.915,-0.3333,6331200,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":1945,"volume":3034,"transactions":9,"vwap":3032},"2025-05-19",68.24167,69.32667,68.09333,69.24834,0.025,6163800,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3038,"change":3040,"percent_change":279,"volume":3041,"transactions":9,"vwap":3038},"2025-05-16",69.091667,69.22334,68.605,0.3733,4496400,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":257,"volume":3049,"transactions":9,"vwap":3047},"2025-05-15",68.56333,69.19833,68.37167,68.85,-0.0783,5931000,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":1053,"volume":3057,"transactions":9,"vwap":3055},"2025-05-14",68.685,69.040001,68.53,68.92833,0.5117,7135800,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-13",67.56834,68.64833,67.43833,68.41666,1.095,1.63,10610400,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3070,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3070},"2025-05-12",67.16,67.32167,66.37,2.6983,4.18,7485600,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":2223,"percent_change":633,"volume":3081,"transactions":9,"vwap":3080},"2025-05-09",64.91666,65.105,64.33167,64.62334,4633200,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":582,"volume":3089,"transactions":9,"vwap":3087},"2025-05-08",64.8,65.27333,64.175,64.66333,0.5517,6363600,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":446,"volume":3097,"transactions":9,"vwap":3095},"2025-05-07",64.023331,64.41666,63.30833,64.11166,0.1683,7425000,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":267,"volume":3105,"transactions":9,"vwap":3103},"2025-05-06",63.735,64.4,63.58167,63.94333,-0.5783,5269800,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":1595,"percent_change":1346,"volume":3112,"transactions":9,"vwap":3111},"2025-05-05",64.335,64.95834,64.32333,64.52167,6263400,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":2391,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3118},"2025-05-02",64.62833,65.16167,64.36166,64.88333,1.42,6975600,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":1195,"volume":3128,"transactions":9,"vwap":3126},"2025-05-01",64.32,64.785,63.91333,63.97333,0.925,6067200,{"date":3130,"open":3131,"high":3132,"low":179,"close":3133,"change":3134,"percent_change":714,"volume":3135,"transactions":9,"vwap":3133},"2025-04-30",61.945,63.31667,63.048332,-0.0767,8910000,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":151,"volume":3143,"transactions":9,"vwap":3141},"2025-04-29",62.42167,63.24333,62.40333,63.125,0.4583,5768400,{"date":183,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":373,"volume":3150,"transactions":9,"vwap":3148},62.86167,63.043331,61.86333,62.66667,-0.195,6066600]