[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWY":3,"homepage-market-summary":30,"stock-historical-EWY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWY","2026-10-02",{"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},"iShares MSCI South Korea ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0616,2.037071,"Annual",{"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},191.88,191.13,192.87,189.82,186.11,5.77,3.1,15787670.054107,220.89,80.63,16146707.809759617,79.3,6636,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},54.64,12321560,4497369352.439904,250.08,"2025-04-22",[182,185,195,206,217,228,238,249,260,270,281,291,302,313,324,335,346,356,367,378,388,399,410,421,431,442,453,463,474,484,495,505,516,526,537,547,558,569,580,591,602,612,623,634,645,656,667,678,689,699,710,721,731,742,752,763,774,785,796,807,816,825,834,843,852,861,869,878,887,896,905,914,923,932,940,949,958,967,976,985,993,1002,1011,1019,1028,1037,1046,1055,1064,1073,1082,1091,1100,1109,1117,1125,1134,1142,1150,1159,1167,1175,1184,1192,1201,1210,1219,1228,1236,1245,1253,1262,1270,1279,1287,1296,1305,1313,1321,1329,1338,1347,1355,1363,1371,1380,1388,1397,1406,1415,1424,1432,1441,1449,1457,1466,1475,1483,1491,1499,1508,1517,1526,1533,1542,1550,1557,1566,1574,1582,1591,1600,1608,1617,1626,1635,1644,1653,1661,1670,1679,1685,1693,1702,1709,1717,1726,1735,1744,1753,1761,1769,1777,1785,1794,1803,1812,1821,1830,1839,1848,1857,1866,1874,1882,1890,1897,1905,1912,1921,1929,1937,1946,1954,1963,1970,1979,1987,1995,2004,2013,2018,2027,2035,2044,2052,2060,2068,2077,2085,2093,2101,2110,2117,2125,2134,2142,2150,2158,2163,2169,2176,2184,2189,2197,2205,2213,2222,2229,2236,2244,2251,2259,2267,2275,2283,2290,2296,2305,2313,2320,2326,2335,2343,2351,2360,2368,2376,2383,2388,2395,2402,2410,2417,2425,2433,2441,2450,2458,2467,2475,2484,2492,2498,2504,2512,2521,2528,2537,2544,2552,2559,2566,2574,2582,2588,2596,2604,2613,2620,2629,2637,2642,2651,2658,2666,2672,2678,2686,2694,2700,2707,2712,2719,2725,2732,2738,2745,2751,2756,2762,2768,2773,2781,2788,2794,2800,2807,2812,2817,2821,2826,2834,2839,2847,2853,2861,2867,2874,2880,2887,2894,2898,2907,2915,2923,2931,2938,2945,2952,2959,2967,2973,2981,2988,2997,3005,3011,3019,3025,3033,3039,3046,3055,3062,3070,3078,3085,3090,3097,3104,3112,3118,3125,3130,3136,3143,3152,3159,3167,3174,3182,3189,3196,3201],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},235048,191.2746,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",184.29,186.68,181.875,3.33,1.82,12275402.566404,195453,184.4558,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",185.24,185.67,181.76,182.78,-4.32,-2.31,16403009.188015,192371,182.8556,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",186.56,187.27,184.82,187.1,3.52,1.92,8744819.130185,141339,186.2785,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",184.62,185.1299,180.385,183.58,-3.6,-1.92,11064600.912288,185544,183.2344,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":96,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",186.125,187.64,184.18,187.18,2.55,12223922.49348,186048,186.5262,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",185.32,185.46,181.69,182.53,-3.12,-1.68,12692065.420408,214440,183.1346,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",188.87,189.18,184.91,185.65,-6.97,-3.62,16694915.224647,219929,186.2308,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",187.31,193,192.62,3.46,1.83,12875701.92568,187663,191.1587,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",186.74,189.68,185.87,189.16,7.85,4.33,14720976.560177,178830,188.4445,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":72,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",180.25,181.46,178.23,181.31,-0.59,9096110.271966,132129,180.0862,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",181.62,183.4225,181.42,182.39,6.85,3.9,10639228.933658,140469,182.3828,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",179.63,180.19,173.9,175.54,-0.95,-0.54,10989532.972634,174315,177.2292,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",178.83,178.95,175.345,176.49,0.27,0.15,7084424.821463,124756,176.8951,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",178.5,179.54,175.655,176.22,-12.5,-6.62,24488662.677573,306324,177.3741,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",189.77,190.13,187.99,188.72,5.94,3.25,11838532.539484,148429,188.9655,{"date":347,"open":348,"high":349,"low":350,"close":200,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",186.13,186.94,182.58,-8,-4.19,14946372.117202,201422,184.0436,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",190.67,193.93,189.52,190.78,0.87,0.46,11184653.061084,152143,191.4491,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",191.29,192.16,189.43,189.91,1.04,0.55,14295968.439752,175071,190.6753,{"date":379,"open":380,"high":381,"low":382,"close":251,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",181.37,189.2,181.145,8.31,4.6,18366717.365926,207306,186.6551,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",178.29,180.81,176.07,180.56,1.7,0.95,10940273.596687,155890,178.9734,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",176.81,179.68,176.2423,178.86,3.06,1.74,7322714.572594,101171,178.1224,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",178.16,179.88,174.61,175.8,-5.06,-2.8,13438943.441723,161232,176.997,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":137,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",181.045,182.27,179.24,180.86,0.37,9901605.547522,136711,180.6684,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",181.96,183.49,179.58,180.2,-1.94,-1.07,11269298.202995,152254,181.3161,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",182.64,183.05,179.0701,182.14,2.96,1.65,10182303.440282,146724,181.2682,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":309,"volume":460,"transactions":461,"vwap":462},"2026-08-26",179.44,180.77,178.45,179.18,-0.97,8224838.206762,117766,179.8111,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",178.67,180.37,177.1,180.15,6.51,3.75,12425160.880104,158710,179.3672,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",176.65,171.26,173.64,-4.7,-2.64,14379987.022683,187551,173.5719,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",180.23,180.65,177.89,178.34,0.18,0.1,10162825.940276,153388,179.0758,{"date":496,"open":497,"high":498,"low":499,"close":412,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",176.75,179.8899,175.8263,3.73,2.14,12145099.035352,182859,177.779,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",177.87,178.25,172.77,174.43,4.38,2.58,20135550.048689,265882,174.7102,{"date":517,"open":518,"high":519,"low":133,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",175.79,177.2,170.05,-15.05,-8.13,34354965.189169,340713,172.0426,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",183.69,190.11,183.55,185.1,5.36,2.98,18325790.710124,235164,186.327,{"date":538,"open":539,"high":530,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",182.15,178.55,179.74,1.12,0.63,11849707.390368,169381,180.2983,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",175.47,180.99,174.99,178.62,2.75,1.56,18507287.358129,242709,178.6237,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",174.87,175.96,173.63,175.87,8.63,5.16,17891349.042917,214993,175.0214,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",167.135,168.775,165.8,167.24,4.12,2.53,13177851.558834,141439,167.2545,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",163,164.94,162.13,163.12,-2.97,-1.79,13583695.106747,159738,163.5766,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",168.715,169.08,161.81,166.09,1.97,1.2,15097547.018968,213828,165.1046,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":586,"volume":609,"transactions":610,"vwap":611},"2026-08-06",161.94,167.94,160.185,164.12,-5.02,17697581.8043,234685,164.7464,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",169.23,171.73,168.64,169.14,-2,-1.17,14362955.481488,187460,169.948,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",166.45,172.62,166.085,171.14,10.9,6.8,23897727.330885,258512,169.8595,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",156.4,161,151.3,160.24,3.14,2,21410070.892374,269535,157.2855,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",164.61,166.04,156.42,157.1,-4.11,-2.55,37067891.134573,407025,159.3296,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",152.265,161.35,151.78,161.21,17,11.79,50704957.323158,456287,157.5556,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",148.83,154.06,142.64,144.21,-7.24,-4.78,48396201.733318,549557,146.9742,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",152.09,155.14,148.535,151.45,-9.75,-6.05,31679529.301597,349483,152.047,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":72,"volume":696,"transactions":697,"vwap":698},"2026-07-27",166.53,166.91,156.88,161.2,-1.76,19210126.508294,256079,160.08,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",168.4,168.79,162.81,162.96,-10.9,-6.27,21010840.641783,260123,164.8262,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",171,175.08,169.29,173.86,3.43,2.01,18576285.400745,240617,172.9629,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",167.9,172.075,170.43,-2.47,-1.43,12918155.136213,160392,170.4817,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",169.77,174.19,168.9,172.9,10.04,6.16,21114718.317064,237930,172.2158,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":142,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",165.195,167.56,162.57,162.86,0.2,19112156.002372,233176,164.6545,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-17",156.605,169,154.2,162.54,-0.82,-0.5,38339342.25657,453693,162.8856,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-16",166.68,167.68,161.85,163.36,-8.28,-4.82,23258994.183203,294176,164.5196,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-15",175.76,176.15,165.75,171.64,-5.34,-3.02,28751009.060304,349650,170.8156,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-14",173.67,177.52,171.605,176.98,8.96,5.33,29771853.55837,346325,175.0116,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-13",170.31,172.2,167.44,168.02,-15.5,-8.45,35909576.386235,392116,168.8492,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",181.46001,184.92,179.24001,183.52,-1.23,-0.67,20040000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",183.64999,185.42999,181.89999,184.75,2.03,1.11,20468800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-08",174.75,183.11,174.42,182.72,1.43,0.79,23158900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-07",181.85001,183.92,177.37,181.28999,-8.56,-4.51,23664100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-06",189.99001,192.25,188.64,189.85001,9.71,5.39,16759200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",184.66,188.67999,174.45,180.14,-5.36,-2.89,31638400,{"date":862,"open":863,"high":370,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-01",189.7,184.81,185.5,-16.4,-8.12,28567200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-30",197.19,202.89999,196.94,201.89999,4.4,2.23,16575600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-29",195.96001,197.53999,188.75999,197.5,0.22,0.11,13495700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-26",195.21001,202,194.089996,197.28,-7.72,-3.77,17108200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-25",209.36,210.48,199.14999,205,7.74,3.92,20944900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",199.35001,200,191.81,197.25999,5.06,2.63,21161600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-23",193.60001,201.050003,191.33,192.2,-26.82,-12.25,43444500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-22",218.28,220.69,217.10001,219.020004,-0.18,-0.08,10772900,{"date":933,"open":934,"high":25,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-18",215,214.35001,219.2,14.12,6.89,18398500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-17",210.67,213.28,204.87,205.080002,-0.83,-0.4,16255300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-16",210.22,213.78,204.49001,205.91,-5.54,-2.62,19036100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-15",207.86,211.67,206.57001,211.45,14,7.09,19500100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-12",195.14999,199.98,192.7,197.45,-1.49,-0.75,17164800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-11",185.22,199.31,184.19,198.94,20.49,11.48,29533900,{"date":986,"open":987,"high":988,"low":989,"close":457,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":457},"2026-06-10",183.029999,189.020004,178.2,-5.6,-3.04,19822900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-09",193.3,193.57001,175.050003,184.050003,-1.59,-0.86,32951600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-08",186.88,188.8,183.31,185.64,10.45,5.96,30723400,{"date":1012,"open":1013,"high":361,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-05",189.14999,175.17999,175.19,-28.78,-14.11,49401200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-04",199.88,205.92999,196.57001,203.97,-8.99,-4.22,17900400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-03",214.14,214.34,208.60001,212.96001,-1.57,-0.73,13981600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-02",211.17,214.64999,209.67,214.53,-2.17,-1,16543800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-01",211.47,217.75999,209.10001,216.7,10.87,5.28,19082200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-29",206.11,208.12,204.48,205.83,-0.58,-0.28,10494400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-28",197.7,208.25,196.28,206.41,8.12,4.1,17578300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-27",201.81,202.58,194.69,198.28999,-2.36,-1.18,16780900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-26",194.38,201.5,194.16,200.64999,18.62,10.23,21215900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-22",185.82001,186.22,181.48,182.029999,-4.39,-2.35,11829300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-21",183.050003,187.28999,181.81,186.42,6.31,3.5,20545000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1107,"volume":1116,"transactions":9,"vwap":1114},"2026-05-20",173.99001,180.3,173.59,180.11,6.09,16532500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1080,"volume":1124,"transactions":9,"vwap":1122},"2026-05-19",168.27,178.32001,167.17,174.020004,-2.08,17827400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-18",182.45,182.78999,173.14999,176.10001,-2.76,-1.54,17191400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":404,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":404},"2026-05-15",178.96001,181.35001,176.7,-11.66,-6.12,21737600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":45,"volume":1149,"transactions":9,"vwap":1147},"2026-05-14",189,191.23,188.080002,190.52,1.89,10027400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-13",187.50999,189.33,183.86,188.63,10.13,5.68,18868400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":326,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":326},"2026-05-12",181.99001,185.31,173.60001,-14.35,-7.44,39313500,{"date":1168,"open":1169,"high":1170,"low":845,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-11",190.87,194.58,192.85001,2.65,1.39,17208300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-08",183.73,190.41,183.42999,190.2,13.45,7.61,21526200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":497,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":497},"2026-05-07",181.3,181.89,176.14,-5.23,-2.87,17754700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-06",180.52,182.21001,176.86,181.98,8.51,4.91,21163400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-05",168.34,175.28999,168.25999,173.47,9.88,6.04,21110400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-04",165.23,167.83,162.24001,163.59,1.59,0.98,14601600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-05-01",159.91,164.17999,159.66,162,1.24,0.77,9840000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":630,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-30",157.85001,161.55,155.39,160.75999,4.42,16803300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-29",156.25,156.63,152.86,153.96001,-0.41,-0.27,12415900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1079,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-28",153.92999,155.73,152.41,154.37,-1.51,11492800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-27",157.020004,158.10001,155.81,156.73,2.16,1.4,11361200,{"date":1263,"open":1264,"high":1265,"low":1249,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-24",153.36,155.58,154.57001,3.98,2.64,14966800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-23",153.28999,154.86,148.059998,150.59,-5.21,-3.34,18088500,{"date":1280,"open":1281,"high":1282,"low":683,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-22",151.96001,155.98,155.8,9.01,6.14,17034400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-21",152.2,152.64999,146.39999,146.78999,-3.3,-2.2,12940200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-20",150.25999,151,148.77,150.089996,-2.24,-1.47,11825200,{"date":1306,"open":1307,"high":1308,"low":1301,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-17",151.14999,154.99001,152.33,4.86,3.3,20083600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":234,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-16",146.73,148.53,145.39999,147.47,1.76,10133000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":695,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-15",144.67,145.3,143.11,144.92,-1.2,16187500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-14",142.37,147.39,142.12,146.67999,5.45,3.86,17301300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-13",136.10001,141.84,135.97,141.23,2.5,1.8,13632300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":947,"volume":1354,"transactions":9,"vwap":1352},"2026-04-10",138.33,139.48,137.5,138.73,-0.56,11230800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1353,"volume":1362,"transactions":9,"vwap":1360},"2026-04-09",136.2,140.2,134.95,139.28999,-0.78,19370200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1156,"volume":1370,"transactions":9,"vwap":1368},"2026-04-08",140.28,140.96001,136.039993,140.070007,12.88,31700400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-07",126.45,127.68,122.51,127.19,1.25,0.99,14720300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1344,"volume":1387,"transactions":9,"vwap":1385},"2026-04-06",125.85,126.77,124.31,125.94,3.07,10830100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-02",117.52,124.91,116.89,122.87,-3.35,-2.65,17840300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-01",125.68,128.64999,124.57,126.22,3.21,2.61,27872200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-31",115.15,123.35,114.92,123.010002,6.58,5.65,40381800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-30",121.26,121.43,115.07,116.43,-4.55,-3.76,24644400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1378,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-27",121.74,123.15,119.76,120.98,0.83,16113100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-26",124.59,125.28,119.28,119.99,-7.75,-6.07,26420500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1361,"volume":1448,"transactions":9,"vwap":1446},"2026-03-25",129.55,130.59,127.029999,127.74,-1.01,25453200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":416,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-24",127.31,130.85001,127.25,128.75,-3.78,24789200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-23",131.71001,134.7,129.58,133.81,8.03,6.38,32748800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-20",132.57001,132.92,125.49,125.78,-9.04,-6.71,32030700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":876,"volume":1482,"transactions":9,"vwap":1480},"2026-03-19",128.42,135.53999,126.72,134.82001,2.94,21186400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":652,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-18",133.99001,135.35001,131.78,131.88,-1.9,19764500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":45,"volume":1498,"transactions":9,"vwap":1496},"2026-03-17",134.75999,135.99001,133.17,134.42999,1.33,15549900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-16",130.87,133.94,130.8,133.10001,8.95,7.21,24762800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-13",127.75,129.39,123.51,124.15,0.65,0.53,23355500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-12",128.7,128.82001,123.18,123.5,-9.35,-7.04,32466900,{"date":1527,"open":1528,"high":1485,"low":1529,"close":1530,"change":234,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-11",131.22,130.34,132.85001,1.96,25279400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-10",132.3,137.69,130.039993,130.3,-3.59,-2.68,35090800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1413,"volume":1549,"transactions":9,"vwap":1547},"2026-03-09",123.7,134.070007,122.099998,133.89,7.16,46248500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1378,"percent_change":832,"volume":1556,"transactions":9,"vwap":1555},"2026-03-06",122.82,128.44,121.55,126.73,43780300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-05",129.57001,132.37,122.72,125.74,-8.63,-6.42,61265800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":822,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-03-04",129.3,140.67,128.63,134.37,1.53,65494500,{"date":1575,"open":1537,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-03",135.27,125.54,132.34,-15.2,-10.3,65699600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-03-02",144.12,149.37,143.63,147.53999,-3.83,-2.53,33984800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-27",148.17,151.55,147.97,151.37,0.96,0.64,17173000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":89,"volume":1607,"transactions":9,"vwap":1605},"2026-02-26",153.31,154.22,146.58,150.41,1.52,42546300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-25",149.050003,149.74001,148.17999,148.89,4.34,3,16893200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-24",143.64999,145.62,142.78,144.55,5.25,3.77,20212900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-23",140.62,141.38,138.96001,139.3,-2.58,-1.82,15725300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-20",137.7,141.98,137.44,141.88,6.67,4.93,19435400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-19",134.17999,135.36,133.42999,135.21001,2.28,1.72,13191900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1651,"volume":1660,"transactions":9,"vwap":1658},"2026-02-18",131.38,134.14,130.61,132.92999,2.25,12057700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-17",132.32001,132.99001,129.64999,130.67999,-3.29,-2.46,16472200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-13",131.69,134.32001,128.33,133.97,3.17,2.42,16584300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1503,"change":748,"percent_change":320,"volume":1684,"transactions":9,"vwap":1503},"2026-02-12",133.33,134.3,129.61,16591800,{"date":1686,"open":1374,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-11",130.73,126.33,130.60001,6.15,4.94,12884200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-10",125.46,125.56,123.81,124.45,-1.6,-1.27,7838600,{"date":1703,"open":1704,"high":1705,"low":1522,"close":1706,"change":82,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-02-09",123.98,126.41,126.050003,1.07,10426600,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-06",121.35,124.87,124.71,4.5,3.74,11990100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-05",118.9,121.7,118.12,120.21,-0.05,-0.04,16250400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-02-04",126.46,126.64,119.38,120.26,-4.06,-3.27,21545500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-02-03",126.11,126.15,122.57,124.32,3.39,2.8,12727800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-02-02",118.76,121.42,118.61,120.93,-1.48,-1.21,15395900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":245,"volume":1760,"transactions":9,"vwap":1758},"2026-01-30",125.22,126.32,122.13,122.41,-2.09,15376500,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-29",125.92,121.64,124.5,-1.06,-0.84,13187000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1696,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1696},"2026-01-28",125.4,125.6,123.49,2.86,2.33,14622700,{"date":1778,"open":1779,"high":1552,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-27",121.29,121.050003,122.7,5.38,4.59,11017000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-26",117.27,117.94,117.2,117.32,-0.65,-0.55,5085800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-23",115.29,118.41,115.050003,117.97,1.98,1.71,8550200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-22",115.76,116.35,114.74,115.99,0.33,0.29,6094100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-21",114,116.26,113.82,115.66,4.69,4.23,10876700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-20",110.47,112.4,110.36,110.97,-1.25,-1.11,8252000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-16",111.78,112.26,110.84,112.22,1.17,1.05,7804100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-15",111.61,112,110.95,111.050003,1.41,1.29,9862200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-14",109.050003,109.66,108.57,109.64,2.1,1.95,7408600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-13",108.9,108.91,107.38,107.54,-1.39,-1.28,7995300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2026-01-12",107.51,108.98,107.49,108.93,0.04,8059700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1259,"volume":1881,"transactions":9,"vwap":1879},"2026-01-09",107.86,109.010002,107.59,108.89,2.3,6512400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1242,"volume":1889,"transactions":9,"vwap":1887},"2026-01-08",107.83,107.94,105.93,106.59,-0.44,7974600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1061,"percent_change":309,"volume":1896,"transactions":9,"vwap":1895},"2026-01-07",107.37,107.64,106.82,107.029999,8365000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1172,"volume":1904,"transactions":9,"vwap":1902},"2026-01-06",105.58,107.65,105.51,107.61,2.78,9754800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1404,"percent_change":234,"volume":1911,"transactions":9,"vwap":1910},"2026-01-05",104.98,105.25,104.019997,104.83,9523400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2026-01-02",101,102.34,100.85,102.22,5,5.14,8772400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-31",98.39,98.58,97.22,-1.4,-1.42,4480900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-30",98.18,98.91,98.15,98.62,-0.1,4291400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-29",97.95,98.79,97.7,98.72,2.88,3.01,7582200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1225,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-26",95.23,96.010002,95.050003,95.84,1.31,5307900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-24",94.080002,94.65,94,94.6,1.9,2.05,3461500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":395,"percent_change":373,"volume":1969,"transactions":9,"vwap":1968},"2025-12-23",91.79,92.73,91.71,92.7,3815900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-22",91.78,91.95,91.46,91.75,0.41,0.45,3610100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1845,"volume":1986,"transactions":9,"vwap":1984},"2025-12-19",90.26,91.42,90.14,91.34,1.27,5738600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-18",90.6,91.12,90.07,1.49,1.68,6517100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-17",90.56,90.71,88.4,88.58,-0.94,-1.05,6435100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-16",89.35,89.93,88.98,89.52,-3.21,-3.46,7742000,{"date":2014,"open":2015,"high":2016,"low":1968,"close":1966,"change":107,"percent_change":107,"volume":2017,"transactions":9,"vwap":1966},"2025-12-15",94.2,94.26,5976400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-12",94.61,94.75,92.51,92.67,-2.29,-2.41,10846800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":587,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-12-11",95.029999,95.13,94.24,94.96,-1.85,8052800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-10",95.15,96.82,94.99,96.75,1.18,1.23,6052700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1515,"volume":2051,"transactions":9,"vwap":2049},"2025-12-09",95.2,95.6,94.93,95.57,0.5,6039300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1226,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-12-08",95.92,95.96,94.88,95.07,0.82,4546400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1172,"volume":2067,"transactions":9,"vwap":2065},"2025-12-05",93.85,94.81,93.73,94.3,2.43,7104200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-04",92.22,92.29,91.59,91.87,-1.13,-1.22,5304100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":102,"volume":2084,"transactions":9,"vwap":2082},"2025-12-03",92.36,93.019997,92.029999,93,0.93,4936000,{"date":2086,"open":2087,"high":2023,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-12-02",92.44,91.72,92.07,1.45,1.6,5273200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1062,"volume":2100,"transactions":9,"vwap":2098},"2025-12-01",90.41,90.99,90.35,90.62,-0.25,3567800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-28",90.53,91.010002,90.5,90.87,-0.68,-0.74,2704900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1319,"percent_change":1531,"volume":2116,"transactions":9,"vwap":2115},"2025-11-26",90.78,91.66,90.38,91.55,4266700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1353,"volume":2124,"transactions":9,"vwap":2122},"2025-11-25",88.89,89.8,87.89,89.79,-0.51,5330400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-24",88.010002,90.44,87.99,90.3,1.08,1.21,7612000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":132,"volume":2141,"transactions":9,"vwap":2139},"2025-11-21",88.040001,89.75,86.9,89.22,0.69,12129500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1302,"volume":2149,"transactions":9,"vwap":2147},"2025-11-20",92.4,92.55,88.43,88.53,-2.03,10483100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":1997,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1997},"2025-11-19",90.21,91.47,89.78,-1.03,-1.12,8606300,{"date":2159,"open":2160,"high":2070,"low":2161,"close":2072,"change":727,"percent_change":1132,"volume":2162,"transactions":9,"vwap":2072},"2025-11-18",91.33,90.74,11789600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2080,"change":1828,"percent_change":1080,"volume":2168,"transactions":9,"vwap":2080},"2025-11-17",93.7,94.84,92.78,6955000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":107,"percent_change":107,"volume":2175,"transactions":9,"vwap":2174},"2025-11-14",92.41,95.010002,92.099998,94.13,10710900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2033,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-11-13",96.089996,96.25,93.67,94.07,-1.93,11543000,{"date":2185,"open":2054,"high":2186,"low":2187,"close":2054,"change":543,"percent_change":137,"volume":2188,"transactions":9,"vwap":2054},"2025-11-12",96.029999,95.42,7121500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":947,"volume":2196,"transactions":9,"vwap":2194},"2025-11-11",95.31,95.75,94.77,95.29,-0.38,5259800,{"date":2198,"open":2032,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-10",95.8,94.52,95.67,3.87,4.22,8460800,{"date":2206,"open":2207,"high":2208,"low":2120,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-07",91.22,91.82,91.8,-1.71,-1.83,15219400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-06",94.31,94.66,92.82,93.51,-3.11,-3.22,9740600,{"date":2223,"open":2215,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":66,"volume":2228,"transactions":9,"vwap":2226},"2025-11-05",96.76,94.28,96.62,0.86,7539500,{"date":2230,"open":2231,"high":2232,"low":2201,"close":2233,"change":608,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-11-04",96.31,97.35,95.76,-4.98,9065500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":298,"volume":2243,"transactions":9,"vwap":2241},"2025-11-03",100.58,100.79,99.62,100.78,3.78,7028000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":406,"percent_change":266,"volume":2250,"transactions":9,"vwap":2249},"2025-10-31",97.089996,97.14,96.33,97,6141100,{"date":2252,"open":2194,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-30",95.82,95.019997,95.26,-1.64,-1.69,7413200,{"date":2260,"open":2246,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-29",97.52,96.22,96.9,2.45,2.59,11103800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":320,"volume":2274,"transactions":9,"vwap":2272},"2025-10-28",93.39,94.54,93.31,94.45,0.14,6182300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2215,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2215},"2025-10-27",94.59,94.67,93.81,2.26,2.46,7519400,{"date":2284,"open":2285,"high":2173,"low":2286,"close":2287,"change":1800,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-24",91.69,91.43,92.050003,2.2,6017600,{"date":2291,"open":2292,"high":2130,"low":2293,"close":1991,"change":2294,"percent_change":2140,"volume":2295,"transactions":9,"vwap":1991},"2025-10-23",88.99,88.96,0.62,4919200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-22",90,90.57,88.81,89.45,0.81,0.91,6469200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":587,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-10-21",89.32,89.4,88.62,88.64,-1.98,5103800,{"date":2314,"open":2315,"high":2299,"low":2316,"close":2317,"change":2318,"percent_change":1259,"volume":2319,"transactions":9,"vwap":2317},"2025-10-20",89.87,89.86,90.43,1.91,5327000,{"date":2321,"open":2322,"high":2310,"low":2323,"close":2324,"change":1598,"percent_change":38,"volume":2325,"transactions":9,"vwap":2324},"2025-10-17",88.07,87.72,88.52,3725300,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-16",87.91,88.54,87.37,87.88,2.71,3.18,8139400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1615,"volume":2342,"transactions":9,"vwap":2340},"2025-10-15",84.8,85.19,84.39,85.17,2.48,4072100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1828,"volume":2350,"transactions":9,"vwap":2348},"2025-10-14",81.88,83.35,81.59,82.69,-0.93,4381200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-13",83.38,83.93,83.050003,83.62,2.9,3.59,5622000,{"date":2361,"open":2362,"high":2363,"low":26,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-10",84.25,84.4,80.72,-2.71,-3.25,9591900,{"date":2369,"open":2370,"high":2371,"low":2355,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-09",84.43,84.48,83.43,-0.76,-0.9,5477200,{"date":2377,"open":2378,"high":2362,"low":2379,"close":2380,"change":2381,"percent_change":102,"volume":2382,"transactions":9,"vwap":2380},"2025-10-08",83.2,83.059998,84.19,0.84,2981900,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2346,"change":727,"percent_change":2257,"volume":2387,"transactions":9,"vwap":2346},"2025-10-07",84.91,83.3,5040600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2083,"percent_change":823,"volume":2394,"transactions":9,"vwap":2393},"2025-10-06",84.74,85.059998,84.58,84.78,3658100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":142,"percent_change":147,"volume":2401,"transactions":9,"vwap":2400},"2025-10-03",83.84,84.26,83.44,83.85,4225100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":641,"volume":2409,"transactions":9,"vwap":2407},"2025-10-02",83.75,83.78,82.88,83.53,1.64,6535100,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":876,"volume":2416,"transactions":9,"vwap":2414},"2025-10-01",81.17,81.95,81.89,1.79,3909700,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-30",79.69,80.18,80.099998,-0.14,-0.17,3066200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":406,"volume":2432,"transactions":9,"vwap":2430},"2025-09-29",80.17,80.46,80.14,80.24,1.37,3738400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1864,"volume":2440,"transactions":9,"vwap":2438},"2025-09-26",78.43,78.92,78.27,78.87,-1.02,5278900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-25",79.91,80.13,79.55,79.89,-0.15,-0.19,3374500,{"date":2451,"open":2452,"high":2453,"low":2443,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-24",80.57,80.62,80.040001,-1.41,-1.73,3554100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-23",81.68,81.93,81.39,81.45,-0.11,-0.13,4023000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1148,"volume":2474,"transactions":9,"vwap":2472},"2025-09-22",80.91,81.58,80.75,81.56,1.51,5374700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-19",79.78,80.07,79.72,80.050003,-0.7,-0.87,3940200,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2471,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2471},"2025-09-18",80.38,80.84,80.11,0.92,1.15,3802100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2494,"change":1000,"percent_change":438,"volume":2497,"transactions":9,"vwap":2494},"2025-09-17",79.83,80.68,79.37,6110200,{"date":2499,"open":2500,"high":2471,"low":2444,"close":2501,"change":2502,"percent_change":1148,"volume":2503,"transactions":9,"vwap":2501},"2025-09-16",80.37,80.69,1.5,5797800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1515,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-09-15",79,79.28,78.93,79.19,0.67,3823700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-12",78.48,78.75,78.39,78.66,0.8,1.03,2951100,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":2132,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-09-11",77.39,78.47,77.86,1.58,6894400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-10",76.36,76.86,76.33,76.65,1.73,2.31,4426900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":38,"percent_change":1217,"volume":2543,"transactions":9,"vwap":2542},"2025-09-09",74.86,75.13,74.72,74.92,3469200,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-08",73.85,74.21,74.19,0.56,0.76,2178800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2549,"percent_change":1226,"volume":2558,"transactions":9,"vwap":2557},"2025-09-05",73.7,73.91,73.12,73.63,3308700,{"date":2560,"open":2561,"high":2556,"low":2562,"close":2563,"change":2564,"percent_change":884,"volume":2565,"transactions":9,"vwap":2563},"2025-09-04",72.78,72.58,73.07,0.16,1886100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1378,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-09-03",72.92,73.17,72.72,72.91,1.38,2250300,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1888,"volume":2581,"transactions":9,"vwap":2579},"2025-09-02",71.5,72.11,71.39,71.92,-0.32,2553200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2584,"change":1926,"percent_change":1489,"volume":2587,"transactions":9,"vwap":2584},"2025-08-29",72.24,72.33,71.97,3359000,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1836,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-08-28",73.25,73.66,73.22,73.64,1.61,3087900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":885,"volume":2603,"transactions":9,"vwap":2601},"2025-08-27",72,72.5,71.88,72.47,0.08,1870000,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-26",72.42,72.55,72.31,72.39,-0.34,-0.47,3674100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1361,"percent_change":1766,"volume":2619,"transactions":9,"vwap":2618},"2025-08-25",73.089996,73.18,72.71,72.73,3106000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-22",72.56,73.73,72.45,73.51,2.29,3.22,6844500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2422,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-08-21",71.21,71.28,70.93,71.22,-0.2,2338600,{"date":2638,"open":2639,"high":2576,"low":2633,"close":2640,"change":930,"percent_change":2464,"volume":2641,"transactions":9,"vwap":2640},"2025-08-20",71.4,71.36,2444800,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-19",72.17,72.19,71.42,71.44,-1.36,-1.87,5414800,{"date":2652,"open":2570,"high":2653,"low":2654,"close":2655,"change":287,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-18",72.85,72.65,72.8,-0.8,2995200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1243,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-08-15",73.84,74.010002,73.37,73.39,-0.37,3400000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2591,"change":1766,"percent_change":1927,"volume":2671,"transactions":9,"vwap":2591},"2025-08-14",73.61,73.82,73.46,1983700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2541,"change":2294,"percent_change":2381,"volume":2677,"transactions":9,"vwap":2541},"2025-08-13",74.7,74.96,74.56,3856000,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1707,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-08-12",73.3,74.12,73.26,74.099998,1.47,2456400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2611,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-08-11",73.2,73.29,72.94,73.029999,-0.64,1917200,{"date":2695,"open":2696,"high":2697,"low":2615,"close":2698,"change":107,"percent_change":2602,"volume":2699,"transactions":9,"vwap":2698},"2025-08-08",73.11,73.59,73.5,3098300,{"date":2701,"open":2668,"high":2702,"low":2696,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-07",73.74,73.44,0.26,0.36,2208500,{"date":2708,"open":2709,"high":2616,"low":2710,"close":2616,"change":1810,"percent_change":127,"volume":2711,"transactions":9,"vwap":2616},"2025-08-06",72.68,72.67,2540800,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2549,"percent_change":1226,"volume":2718,"transactions":9,"vwap":2717},"2025-08-05",72.79,73,72.46,72.89,3881800,{"date":2720,"open":2721,"high":2606,"low":2722,"close":2585,"change":1993,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2585},"2025-08-04",72.38,72.099998,2.38,3415600,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":586,"volume":2731,"transactions":9,"vwap":2729},"2025-08-01",71.27,70.36,70.65,-2.16,11792100,{"date":2733,"open":2556,"high":2734,"low":2735,"close":2736,"change":2482,"percent_change":1080,"volume":2737,"transactions":9,"vwap":2736},"2025-07-31",73.14,72.54,72.81,4396600,{"date":2739,"open":2740,"high":2741,"low":2662,"close":2742,"change":2743,"percent_change":2704,"volume":2744,"transactions":9,"vwap":2742},"2025-07-30",74.059998,74.36,73.68,0.19,4322700,{"date":2746,"open":2747,"high":2748,"low":2680,"close":2749,"change":132,"percent_change":1707,"volume":2750,"transactions":9,"vwap":2749},"2025-07-29",73.35,73.77,73.49,3397200,{"date":2752,"open":2753,"high":2754,"low":2654,"close":2617,"change":759,"percent_change":2107,"volume":2755,"transactions":9,"vwap":2617},"2025-07-28",73.059998,73.13,2591600,{"date":2757,"open":2556,"high":2758,"low":2759,"close":2760,"change":1935,"percent_change":2422,"volume":2761,"transactions":9,"vwap":2760},"2025-07-25",73.24,72.97,73.21,2295600,{"date":2763,"open":2670,"high":2764,"low":2765,"close":2766,"change":309,"percent_change":1035,"volume":2767,"transactions":9,"vwap":2766},"2025-07-24",73.69,73.27,73.31,3892600,{"date":2769,"open":2703,"high":2770,"low":2682,"close":2546,"change":1597,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2546},"2025-07-23",73.9,1.32,4610100,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2717,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2717},"2025-07-22",72.53,72.96,72.22,-0.98,-1.33,5417200,{"date":2782,"open":2783,"high":2683,"low":2749,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-21",73.52,73.87,1.48,2.04,4534700,{"date":2789,"open":2568,"high":2790,"low":2791,"close":2609,"change":814,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2609},"2025-07-18",72.99,72.36,-0.92,2764700,{"date":2795,"open":2796,"high":2753,"low":2606,"close":2753,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2753},"2025-07-17",72.48,-0.02,-0.03,2862800,{"date":2801,"open":2802,"high":2696,"low":2803,"close":2804,"change":2805,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-07-16",72.62,72.2,73.080002,0.01,4071800,{"date":2808,"open":2809,"high":2770,"low":2810,"close":2563,"change":2465,"percent_change":929,"volume":2811,"transactions":9,"vwap":2563},"2025-07-15",73.86,73.010002,3476000,{"date":2813,"open":2754,"high":2814,"low":2571,"close":2688,"change":1598,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2688},"2025-07-14",73.23,0.88,3410800,{"date":2818,"open":2617,"high":2714,"low":2607,"close":2622,"change":1061,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2622},"2025-07-11",-0.79,2573800,{"date":2822,"open":2810,"high":2569,"low":2823,"close":2734,"change":2824,"percent_change":2684,"volume":2825,"transactions":9,"vwap":2734},"2025-07-10",72.75,1.06,3463900,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-07-09",72.059998,72.26,71.82,72.080002,0,4751200,{"date":2835,"open":2598,"high":2722,"low":2836,"close":2831,"change":717,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2831},"2025-07-08",71.68,2.87,4639700,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":256,"volume":2846,"transactions":9,"vwap":2844},"2025-07-07",70.94,71.15,69.85,70.07,-2.63,7992500,{"date":2848,"open":2608,"high":2655,"low":2849,"close":2850,"change":2851,"percent_change":373,"volume":2852,"transactions":9,"vwap":2850},"2025-07-03",72.25,72.7,0.75,3214600,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2856,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2856},"2025-07-02",71.089996,71.95,71.080002,0.31,0.43,3776900,{"date":2862,"open":2836,"high":2863,"low":2864,"close":2865,"change":2422,"percent_change":2635,"volume":2866,"transactions":9,"vwap":2865},"2025-07-01",71.96,71.34,71.64,5401700,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":373,"percent_change":2684,"volume":2873,"transactions":9,"vwap":2872},"2025-06-30",71.6,71.8,71.41,71.78,4720400,{"date":2875,"open":2841,"high":2631,"low":2876,"close":2877,"change":1327,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-06-27",70.44,70.74,-1.67,6292100,{"date":2881,"open":2882,"high":2883,"low":2869,"close":2884,"change":2885,"percent_change":287,"volume":2886,"transactions":9,"vwap":2884},"2025-06-26",71.72,72.21,71.94,-0.43,4206100,{"date":2888,"open":2884,"high":2889,"low":2890,"close":2891,"change":1062,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-06-25",72.4,71.65,72.37,-0.39,5222000,{"date":2895,"open":2600,"high":2709,"low":2870,"close":2654,"change":2896,"percent_change":96,"volume":2897,"transactions":9,"vwap":2654},"2025-06-24",3.23,7190600,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-23",68.13,69.49,67.98,69.42,0.89,1.3,5724600,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":137,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-06-20",69.62,69.69,68.31,68.53,0.97,7209500,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1225,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-06-18",67.9,68.19,67.61,67.87,1.86,7474000,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2024,"volume":2930,"transactions":9,"vwap":2928},"2025-06-17",67.57,67.69,66.61,66.63,-1.56,6376500,{"date":2932,"open":2918,"high":2933,"low":2934,"close":2918,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2918},"2025-06-16",68.7,68.099998,1.77,2.66,6176500,{"date":2939,"open":2940,"high":2941,"low":2940,"close":2942,"change":1700,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-06-13",66.11,66.95,66.42,-1.88,5023500,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2926,"change":2950,"percent_change":373,"volume":2951,"transactions":9,"vwap":2926},"2025-06-12",67.46,67.72,67.39,0.7,4375300,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1430,"percent_change":1377,"volume":2958,"transactions":9,"vwap":2957},"2025-06-11",67.029999,67.28,66.78,66.99,6496500,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2580,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-06-10",65.97,66.22,65.82,66.16,-0.48,3962600,{"date":2968,"open":2969,"high":2970,"low":2964,"close":2971,"change":2303,"percent_change":1173,"volume":2972,"transactions":9,"vwap":2971},"2025-06-09",66.17,66.68,66.48,5771800,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":142,"volume":2980,"transactions":9,"vwap":2978},"2025-06-06",65.3,65.58,65.28,65.57,0.21,3355700,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2572,"percent_change":1259,"volume":2987,"transactions":9,"vwap":2986},"2025-06-05",65.33,65.66,65.12,65.36,8426200,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-06-04",63.59,64.080002,63.49,63.98,2.09,3.38,8720000,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":320,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-06-03",61.84,62.11,61.68,61.89,0.24,3878400,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3008,"change":823,"percent_change":266,"volume":3010,"transactions":9,"vwap":3008},"2025-06-02",61.3,61.74,61.14,3278500,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":619,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-30",60.79,60.89,60.27,60.63,-1.89,4386800,{"date":3020,"open":3021,"high":3021,"low":3022,"close":3023,"change":1837,"percent_change":2534,"volume":3024,"transactions":9,"vwap":3023},"2025-05-29",61.96,61.42,61.8,4841500,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":1226,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-05-28",60.62,60.91,60.6,60.75,1.28,4630600,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3036,"change":89,"percent_change":2534,"volume":3038,"transactions":9,"vwap":3036},"2025-05-27",59.95,59.98,59.77,2938600,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":2510,"percent_change":2490,"volume":3045,"transactions":9,"vwap":3044},"2025-05-23",58.65,59.17,58.53,58.96,3421700,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-22",58.26,58.52,58.19,58.29,-0.81,-1.37,2981600,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":2950,"percent_change":598,"volume":3061,"transactions":9,"vwap":3060},"2025-05-21",59.6,59.92,59.049999,59.099998,4021100,{"date":3063,"open":3064,"high":3065,"low":3048,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-20",58.34,58.48,58.4,-0.42,-0.71,2088400,{"date":3071,"open":3072,"high":3073,"low":3072,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-05-19",58.24,58.89,58.82,0.03,0.05,1420600,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":112,"percent_change":2797,"volume":3084,"transactions":9,"vwap":3083},"2025-05-16",58.76,58.85,58.54,58.79,1250800,{"date":3086,"open":3081,"high":3087,"low":3065,"close":3088,"change":2743,"percent_change":142,"volume":3089,"transactions":9,"vwap":3088},"2025-05-15",58.93,58.8,1819100,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":52,"percent_change":2381,"volume":3096,"transactions":9,"vwap":3095},"2025-05-14",59.15,59.19,58.46,58.61,4423000,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":2602,"percent_change":2273,"volume":3103,"transactions":9,"vwap":3102},"2025-05-13",57.48,58.35,57.45,58.12,3024300,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":152,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3109},"2025-05-12",58.049999,58.09,57.76,58.040001,0.61,3013900,{"date":3113,"open":3114,"high":3115,"low":3101,"close":3116,"change":52,"percent_change":2227,"volume":3117,"transactions":9,"vwap":3116},"2025-05-09",57.6,57.74,57.69,2223900,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":287,"percent_change":2439,"volume":3124,"transactions":9,"vwap":3123},"2025-05-08",57.79,57.98,57.19,57.2,3337100,{"date":3126,"open":3109,"high":3127,"low":3128,"close":3120,"change":3068,"percent_change":1751,"volume":3129,"transactions":9,"vwap":3120},"2025-05-07",58.060001,57.52,3569000,{"date":3131,"open":3132,"high":3095,"low":3132,"close":3133,"change":3134,"percent_change":2979,"volume":3135,"transactions":9,"vwap":3133},"2025-05-06",57.65,58.5,0.12,3430100,{"date":3137,"open":3065,"high":3138,"low":3139,"close":3140,"change":2510,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-05-05",58.66,58.21,58.38,1.16,3256100,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-05-02",58,58.099998,57.57,57.71,2.11,3.79,4272100,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":287,"percent_change":2002,"volume":3158,"transactions":9,"vwap":3157},"2025-05-01",56.26,56.36,55.58,55.6,2933800,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":2564,"volume":3166,"transactions":9,"vwap":3164},"2025-04-30",56,56.32,55.7,56.19,0.09,2478800,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":1977,"percent_change":2302,"volume":3173,"transactions":9,"vwap":3172},"2025-04-29",55.99,56.21,55.89,56.099998,1849900,{"date":3175,"open":3176,"high":3177,"low":3176,"close":3178,"change":3179,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3178},"2025-04-28",55.33,55.77,55.65,-0.16,-0.29,2014800,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":2422,"percent_change":2099,"volume":3188,"transactions":9,"vwap":3187},"2025-04-25",55.48,55.82,55.25,55.81,3422900,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":152,"percent_change":543,"volume":3195,"transactions":9,"vwap":3194},"2025-04-24",55.21,55.97,55.16,55.95,2849600,{"date":3197,"open":3171,"high":3198,"low":3184,"close":3157,"change":832,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3157},"2025-04-23",56.24,1.44,3853600,{"date":180,"open":3202,"high":3203,"low":176,"close":3204,"change":112,"percent_change":2797,"volume":3205,"transactions":9,"vwap":3204},54.82,55.14,54.81,3041500]