[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPN":3,"homepage-market-summary":35,"stock-historical-GPN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GPN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Global Payments, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Global Payments is a leading provider of payment processing and software solutions and historically focused on serving small and midsize merchants. The Worldpay acquisition pushes the company into the large merchant space and expands the company's international operations. Following the Worldpay acquisition, the company will process about $4 trilliion in payment volume.","26,000","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2758,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},78.38,80.3,80.5,77.92,80.29,-1.91,-2.38,2493558.483139,39224,78.6899,95.88,61.16,3144748.958206384,49.6,6466,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":17,"page_size":178,"total_pages":17,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},3045505,1111609239.551596,9.79,"2025-04-22",[185,186,196,207,217,228,239,250,261,272,283,294,305,314,325,336,347,357,367,377,387,398,409,419,430,439,450,460,469,478,488,499,510,519,530,540,551,562,573,582,592,603,613,623,633,644,654,664,675,685,696,707,717,727,738,746,755,764,773,780,789,797,804,812,820,829,838,847,856,865,874,882,891,898,906,915,922,930,938,946,954,963,971,980,989,997,1005,1013,1020,1028,1035,1044,1051,1059,1068,1076,1084,1092,1100,1108,1115,1123,1130,1139,1147,1154,1161,1168,1177,1186,1194,1202,1210,1219,1227,1233,1242,1249,1256,1265,1272,1281,1288,1296,1305,1314,1321,1328,1336,1343,1351,1359,1366,1374,1381,1389,1395,1402,1409,1415,1424,1431,1439,1446,1453,1460,1468,1474,1482,1487,1495,1503,1510,1516,1525,1533,1542,1550,1558,1565,1573,1581,1587,1594,1601,1609,1616,1622,1628,1633,1642,1650,1659,1666,1674,1678,1686,1694,1701,1708,1714,1721,1729,1736,1745,1752,1757,1763,1771,1780,1786,1793,1800,1807,1813,1821,1829,1836,1843,1850,1857,1864,1872,1880,1886,1893,1900,1906,1912,1919,1927,1932,1939,1947,1955,1961,1968,1974,1980,1988,1995,2002,2009,2015,2022,2030,2035,2043,2050,2057,2063,2071,2078,2086,2093,2101,2109,2115,2122,2128,2134,2142,2148,2157,2164,2172,2180,2188,2194,2200,2206,2214,2220,2227,2236,2242,2250,2257,2265,2271,2276,2282,2289,2295,2302,2308,2313,2318,2327,2332,2339,2344,2352,2357,2362,2369,2375,2380,2386,2392,2400,2407,2413,2420,2426,2433,2439,2446,2454,2459,2467,2475,2484,2488,2495,2500,2505,2510,2518,2525,2532,2539,2546,2554,2561,2567,2574,2582,2588,2593,2600,2605,2611,2616,2622,2627,2631,2637,2641,2647,2651,2657,2664,2671,2677,2683,2690,2698,2705,2710,2717,2723,2728,2734,2738,2745,2751,2757,2764,2773,2778,2783,2789,2795,2800,2805,2811,2817,2825,2830,2837,2844,2849,2855,2860,2865,2871,2874,2880,2885,2890,2898,2904,2911,2916],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",82,83.125,79.97,-1.38,-1.69,2718893.767122,38243,80.5815,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",83.4,83.81,81.36,81.67,-1.66,-1.99,2374147.319002,32050,81.9539,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",84.57,82.81,83.33,-1.37,-1.62,1814325.00349,33298,83.4507,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",85.05,85.64,83.755,84.7,-1.79,-2.07,1889275.404278,30947,84.8114,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",86.21,86.77,84.965,86.49,1.18,1.38,2159897.715293,31372,86.1734,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",84.23,85.46,83.14,85.31,1.31,1.56,2260100.947129,31404,84.5119,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",84.46,85.44,83.19,84,-0.78,-0.92,2437475.67722,30677,84.1765,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",86.15,86.246,84.36,84.78,-0.51,-0.6,2586394.683772,34435,84.9748,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",85.71,86.61,84.18,85.29,0.23,0.27,2672812.292099,34633,85.4253,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",84.99,85.66,84.14,85.06,-0.34,-0.4,5790148.776252,32404,85.0721,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",86.95,87.41,85.38,85.4,-1.09,-1.26,1840245.54631,34461,85.9002,{"date":306,"open":307,"high":307,"low":308,"close":233,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",90.09,85.41,-2.49,-2.8,1956191.537418,35837,86.9498,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",88.55,90.015,88.39,88.98,-1.21,-1.34,2291474.214299,34410,89.098,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",89.47,90.55,88.92,90.19,1.9,2.15,2505749.527697,42740,89.8781,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",89.17,89.42,88.09,88.29,-0.26,-0.29,2030596.298369,31668,88.601,{"date":348,"open":349,"high":350,"low":351,"close":316,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",86.87,88.97,86.18,1.53,1.76,1762605.663202,33708,88.3564,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",89.01,87,87.02,-2.4,-2.68,2579383.190013,37478,87.4847,{"date":368,"open":369,"high":370,"low":371,"close":339,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",90.64,92.54,89.135,-3.12,-3.37,2637817.748376,38680,89.7224,{"date":378,"open":379,"high":380,"low":381,"close":370,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",90.79,94.08,90.185,0.77,0.84,2970593.132881,37020,92.6028,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",93.76,95.175,91.24,91.77,-1.04,-1.12,1686699.549744,33041,92.0571,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",90.29,93.61,89.725,92.81,2.75,3.05,1963695.769148,31673,92.8546,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":300,"volume":416,"transactions":417,"vwap":418},"2026-09-01",90.33,92,89.73,90.06,-0.99,1921222.88728,36071,90.5995,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",91.28,91.855,89.87,91.05,-0.77,-0.84,3345369.085704,36069,90.9534,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":257,"percent_change":415,"volume":436,"transactions":437,"vwap":438},"2026-08-28",93.09,93.67,91.55,91.82,1869285.873239,33369,92.1663,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",92.68,93.45,91.6857,92.74,-0.22,-0.24,2140398.66554,28969,92.6125,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":257,"volume":457,"transactions":458,"vwap":459},"2026-08-26",93.66,94,92.71,92.96,-0.86,3037567.105779,25665,93.0271,{"date":461,"open":462,"high":463,"low":444,"close":464,"change":465,"percent_change":267,"volume":466,"transactions":467,"vwap":468},"2026-08-25",93.86,94.89,93.82,-0.48,3089229.114071,33090,93.9283,{"date":470,"open":471,"high":30,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",93.63,94.3,0.81,0.87,3307292.851011,36115,94.5509,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":245,"volume":485,"transactions":486,"vwap":487},"2026-08-21",93.03,94.635,91.58,93.49,1.21,4132110.645561,32897,93.5952,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",91.61,92.93,90.8501,92.28,0.54,0.59,1581147.639947,30843,92.1537,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",90.47,92.53,90.3835,91.74,1.37,1.52,1822476.746447,28045,91.6363,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":116,"percent_change":116,"volume":516,"transactions":517,"vwap":518},"2026-08-18",91.66,93.046,90.3575,90.37,1441863.933216,30105,91.2493,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",92.03,92.45,90.18,90.38,-2.67,-2.87,2716987.645862,28400,90.6782,{"date":531,"open":532,"high":533,"low":412,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",94.71,95.23,93.05,-1.78,-1.88,2359486.244623,31328,92.9693,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",88.9,95.58,88.6043,94.83,6.3,7.12,3438557.612811,49305,93.055,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",85.75,88.74,84.2,88.53,2.67,3.11,2732528.333517,36700,87.35,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",85.96,86.91,85.575,85.86,-0.27,-0.31,2101716.423142,29171,86.0484,{"date":574,"open":575,"high":576,"low":285,"close":577,"change":578,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",85.7,86.925,86.13,0.01,2546856.535335,32088,86.0462,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":223,"volume":589,"transactions":590,"vwap":591},"2026-08-07",87.6,88.5,84.64,86.12,-1.57,5254299.437343,41552,86.0312,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",87.52,87.79,85.695,87.69,0.21,0.24,4887553.189365,53544,86.78,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":425,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",87.78,90.85,86,87.48,-0.87,4154827.03431,56551,87.8575,{"date":614,"open":615,"high":616,"low":252,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",84.89,88.57,88.25,2.06,2.39,4011248.726523,55394,87.3935,{"date":624,"open":553,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",87.09,84.1,86.19,2.11,2.51,3156907.622935,40732,86.0518,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",85.67,86.245,83.87,84.08,-2.76,-3.18,2993424.741815,41630,84.4508,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":213,"volume":651,"transactions":652,"vwap":653},"2026-07-30",86.79,87.5298,84.83,86.84,-1.43,2762094.923067,41747,86.1904,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":473,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",86.57,89.095,86.285,88.27,0.93,2932382.22746,41735,87.9565,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",84.93,87.525,84.585,87.46,3.4,4.04,3516119.551687,44228,86.5884,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",82.02,84.34,84.06,3.14,3.88,3384086.442791,45409,83.5723,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",78.56,81.145,78.13,80.92,3.06,3.93,2431233.657481,31138,79.9181,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",78.7,78.88,77.25,77.86,-1.11,-1.41,2589294.629824,37398,77.8226,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":212,"volume":714,"transactions":715,"vwap":716},"2026-07-22",80.8,80.85,78.49,78.97,-1.1,2355041.22044,32001,79.066,{"date":718,"open":188,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",82.8,79.68,80.07,-2.3,-2.79,2387475.730095,35697,80.3549,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",80.9,83.03,78.87,82.37,4.55,5.85,5877170.827122,60169,81.8296,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":525,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-17",79.85,81.96,77.74,77.82,-3.32,2807000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",78.85,80.76,78.75,80.49,2.27,2.9,4330300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",78.029999,80.59,76.79,78.22,2.33,3.07,3478900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",75.4,76.48,74.69,75.89,-0.96,-1.25,2145700,{"date":774,"open":775,"high":757,"low":776,"close":777,"change":473,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-13",76.77,76.54,76.85,1.07,3339600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",75.62,76.84,75.21,76.040001,1.66,2.23,2285300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":505,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-09",72.5,74.42,71.45,74.38,1.88,2261100,{"date":798,"open":759,"high":759,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",72.13,73.010002,-4.58,-5.9,3554200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":278,"volume":811,"transactions":9,"vwap":809},"2026-07-07",77.78,79.32,77.52,77.59,0.18,2267800,{"date":813,"open":20,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",78.4,76.51,77.41,-1.22,-1.55,3478500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",75.75,78.71,75.55,78.63,3.58,4.77,4358600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",73.51,76.59,72.62,75.050003,2.49,3.43,4259300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-30",70.84,72.67,69.65,72.56,1.44,2.02,4021900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",70,71.5,69.73,71.12,1.32,1.89,2833300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",67.57,69.99,67.5,69.8,1.64,2.41,3917800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",67.46,69.2,66.89,68.16,1.08,1.61,4239700,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",64.4,67.39,67.080002,2.8,4.36,5921700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",64.72,65.5,63.66,64.28,-0.81,-1.24,2872900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":223,"percent_change":363,"volume":897,"transactions":9,"vwap":896},"2026-06-22",66.080002,67.51,64.94,65.089996,3361600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":136,"volume":905,"transactions":9,"vwap":903},"2026-06-18",66.64,67.98,65.81,66.88,0.52,6117800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",68.059998,70.11,65.85,66.36,-2.13,-3.11,3824200,{"date":916,"open":917,"high":918,"low":877,"close":919,"change":106,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-16",67.85,69.26,68.49,1.5,4899600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":289,"volume":929,"transactions":9,"vwap":927},"2026-06-15",69.18,70.5,67.089996,67.48,-0.23,3597600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":752,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-12",65.95,68.029999,65.62,67.71,3.47,4199800,{"date":939,"open":940,"high":941,"low":31,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",62.78,65.53,65.44,2.97,4.75,5005900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":321,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-10",63.07,64.32,62.24,62.47,-2.1,3786100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",63.92,66.27,63.2,63.81,-0.69,-1.07,4014400,{"date":964,"open":965,"high":966,"low":949,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",65.86,66.51,64.5,-1.82,-2.74,3224200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",67.38,67.53,65.029999,66.32,-1.49,-2.2,4600200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",69.25,70.33,67.63,67.81,-0.04,-0.06,5115300,{"date":990,"open":991,"high":992,"low":993,"close":917,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":917},"2026-06-03",73,73.17,63.8,-6.18,-8.35,11515000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":650,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-06-02",74.33,74.85,73.029999,74.029999,-1.9,3729700,{"date":1006,"open":822,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",76.059998,73.91,75.46,-0.05,-0.07,5335600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":246,"percent_change":628,"volume":1019,"transactions":9,"vwap":1018},"2026-05-29",74,75.66,73.53,75.51,3968900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":57,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-28",73.019997,75.11,72.58,73.95,0.67,3041500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":810,"percent_change":126,"volume":1034,"transactions":9,"vwap":1033},"2026-05-27",73.41,75.6,73.12,73.46,3581700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",73.23,73.75,72.29,73.28,0.02,0.03,2330700,{"date":1045,"open":1046,"high":1015,"low":1047,"close":1048,"change":1026,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-22",72.64,72.53,73.26,0.92,2094100,{"date":1052,"open":1053,"high":991,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",70.12,69.15,72.59,1.81,2.56,4881100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-20",68.47,70.91,66.76,70.78,2.84,4.18,3414300,{"date":1069,"open":1070,"high":849,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",69.52,67.61,67.94,-0.73,-1.06,3643600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":872,"volume":1083,"transactions":9,"vwap":1081},"2026-05-18",67.43,69.9,67.3,68.67,1.09,2866200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":126,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-15",67.92,68.84,67.21,67.58,0.37,2565900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":146,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-14",67.36,68.15,66.38,67.33,0.48,2168200,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-13",67.99,66.13,67.010002,-1.6,-2.33,3431100,{"date":1109,"open":1110,"high":1111,"low":984,"close":1112,"change":1113,"percent_change":928,"volume":1114,"transactions":9,"vwap":1112},"2026-05-12",68.77,69.47,68.61,-0.16,2786000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1110,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1110},"2026-05-11",68.73,69.78,68.32,-0.42,-0.61,2393300,{"date":1124,"open":859,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":321,"volume":1129,"transactions":9,"vwap":1127},"2026-05-08",70.6,68.58,69.19,-0.94,3560700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-07",69.5,72.48,68.53,70.13,0.5,0.72,5242700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":278,"volume":1146,"transactions":9,"vwap":1144},"2026-05-06",72.3,74.2,67.96,69.63,0.16,5751500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1111,"change":1106,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1111},"2026-05-05",70.7,71.07,69.040001,-3.25,5291400,{"date":1155,"open":1156,"high":1157,"low":793,"close":1158,"change":1159,"percent_change":425,"volume":1160,"transactions":9,"vwap":1158},"2026-05-04",72.23,73.58,71.8,-0.56,3665100,{"date":1162,"open":1163,"high":1033,"low":1164,"close":1165,"change":131,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-01",72.9,71.71,72.36,0.56,2871800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-30",70.61,72.55,69.88,71.96,0.99,1.39,6323500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-29",68.76,71.22,68.4,70.97,3.08,4.54,4634700,{"date":1187,"open":1188,"high":1189,"low":917,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-28",68.75,70.19,67.89,-0.44,-0.64,1791000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":383,"volume":1201,"transactions":9,"vwap":1199},"2026-04-27",67.55,69.019997,67.35,68.33,0.57,2380100,{"date":1203,"open":973,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-24",67.78,66.5,67.76,-0.1,-0.15,1519400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-23",70.66,71.39,67,67.86,-3.76,-5.25,2239800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1042,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-22",71.7,72.69,70.95,71.62,0.04,2118100,{"date":1228,"open":991,"high":1229,"low":850,"close":1230,"change":889,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-21",74.61,71.59,-1.7,2128200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-20",71.98,73.37,71.95,72.83,0.46,0.64,1689000,{"date":1243,"open":1244,"high":800,"low":1245,"close":1246,"change":352,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-17",71.51,70.81,72.37,2.16,4018300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":840,"change":1026,"percent_change":1254,"volume":1255,"transactions":9,"vwap":840},"2026-04-16",70.69,71.15,69.89,0.95,1849300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-15",69.050003,70.72,68.9,70.17,1.57,2.29,2497400,{"date":1266,"open":1267,"high":1268,"low":1095,"close":1269,"change":1239,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-14",68.51,69.59,68.6,0.68,1897400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-13",64.95,68.26,64.66,68.14,2.7,4.13,2522900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":942,"change":1191,"percent_change":1286,"volume":1287,"transactions":9,"vwap":942},"2026-04-10",65.76,66.17,65,-0.67,3691500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":473,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-09",64.37,65.91,63.26,65.88,1.24,2427700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",66,67.7,64.46,65.07,2.37,3.78,2984000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-07",64.48,65.099998,62.45,62.7,-2.34,-3.6,2730400,{"date":1315,"open":1316,"high":910,"low":1317,"close":1318,"change":1174,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-06",63.76,63.56,65.040001,1.55,2093000,{"date":1322,"open":1316,"high":1323,"low":1310,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-02",66.26,64.050003,-1.31,-2,3836100,{"date":1329,"open":1330,"high":1331,"low":956,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-01",68,68.48,65.36,-1.94,-2.88,4783500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1080,"change":17,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1080},"2026-03-31",67.29,68.019997,64.92,1.51,3487800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":131,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-30",66.23,67.65,65.68,66.3,0.61,2207500,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-27",69.23,65.61,65.9,-4.07,-5.82,3563000,{"date":1360,"open":1132,"high":1361,"low":1132,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-26",71.93,69.97,-0.8,-1.13,2265400,{"date":1367,"open":1164,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-25",73.21,69.44,70.77,-0.2,-0.28,2190100,{"date":1375,"open":1376,"high":1377,"low":1087,"close":1182,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1182},"2026-03-24",69.86,71.33,-0.09,-0.13,2411400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1057,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-23",69.93,71.68,68.66,71.059998,3.74,4752700,{"date":1390,"open":1330,"high":1197,"low":1391,"close":1392,"change":146,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-20",67.17,68.5,0.47,5447900,{"date":1396,"open":1397,"high":1259,"low":1398,"close":1399,"change":1400,"percent_change":952,"volume":1401,"transactions":9,"vwap":1399},"2026-03-19",68.92,67.37,68.18,-1.46,4389800,{"date":1403,"open":1224,"high":1404,"low":1353,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-18",72.42,69.64,-2.78,-3.84,3587700,{"date":1410,"open":1111,"high":1032,"low":1411,"close":1404,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1404},"2026-03-17",69.059998,4.37,6.42,3814500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-16",69.32,69.34,67.099998,68.050003,-0.62,-0.9,3742400,{"date":1425,"open":1426,"high":1427,"low":1061,"close":1081,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1081},"2026-03-13",70.9,71.42,-1.68,-2.39,3050100,{"date":1432,"open":1433,"high":1017,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-12",72,70.24,70.35,-2.5,-3.43,3349700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":960,"percent_change":1128,"volume":1445,"transactions":9,"vwap":1444},"2026-03-11",73.9,74.99,71.4,72.85,3813400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":301,"percent_change":1428,"volume":1452,"transactions":9,"vwap":1451},"2026-03-10",73.68,74.89,72.38,73.54,3765800,{"date":1454,"open":794,"high":1455,"low":1456,"close":1457,"change":1105,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-09",75.25,71.87,74.8,-2.09,4014500,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-06",77.23,74.59,76.4,-1.89,-2.41,5213600,{"date":1469,"open":1470,"high":1471,"low":777,"close":1472,"change":1137,"percent_change":660,"volume":1473,"transactions":9,"vwap":1472},"2026-03-05",76.87,78.96,78.29,2771400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1379,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-04",77.84,78.11,76.39,77.57,-0.17,2836600,{"date":1483,"open":769,"high":807,"low":1455,"close":1484,"change":1485,"percent_change":446,"volume":1486,"transactions":9,"vwap":1484},"2026-03-03",77.7,-0.19,4042500,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-02",74.5,78.23,77.89,1.43,1.87,4097500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":223,"volume":1502,"transactions":9,"vwap":1500},"2026-02-27",77.67,78.040001,75.83,76.46,-1.39,4923500,{"date":1504,"open":712,"high":1505,"low":1506,"close":1507,"change":1378,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-26",79.37,77.14,77.85,-0.12,4262600,{"date":1511,"open":825,"high":1512,"low":1513,"close":1514,"change":290,"percent_change":267,"volume":1515,"transactions":9,"vwap":1514},"2026-02-25",78.82,75.73,77.94,5003900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-24",79.61,80.11,78.21,78.34,-1.15,-1.45,4711300,{"date":1526,"open":1527,"high":1528,"low":807,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-23",81.059998,81.6,79.49,-2.98,-3.61,5818800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-20",80.34,82.7,80.099998,82.47,2.22,2.77,5273800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":889,"volume":1549,"transactions":9,"vwap":1547},"2026-02-19",80.82,80.83,78.61,80.25,-1.01,5074800,{"date":1551,"open":1552,"high":201,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-18",79.55,76,81.26,11.49,16.47,8577100,{"date":1559,"open":1560,"high":1435,"low":1561,"close":1562,"change":1563,"percent_change":795,"volume":1564,"transactions":9,"vwap":1562},"2026-02-17",68.87,68.12,69.77,1.29,5743600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1331,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1331},"2026-02-13",69.010002,69.48,68.089996,-0.49,-0.71,3709100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1152,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-12",72.35,72.71,67.9,68.97,-4.5,3911100,{"date":1582,"open":991,"high":1583,"low":1584,"close":1585,"change":1074,"percent_change":1523,"volume":1586,"transactions":9,"vwap":1585},"2026-02-11",73.69,71.53,72.22,5008500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1040,"change":506,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1040},"2026-02-10",72.019997,74.18,71.69,2.12,2767300,{"date":1595,"open":1433,"high":1596,"low":1597,"close":1598,"change":713,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-09",73.059998,71.66,71.76,-1.51,4783900,{"date":1602,"open":1603,"high":1604,"low":1150,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-06",71.91,73.36,72.86,1.6,2.25,2239700,{"date":1610,"open":1603,"high":1611,"low":1612,"close":1613,"change":1239,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-05",72.39,70.8,71.26,0.65,3559200,{"date":1617,"open":1618,"high":1377,"low":1618,"close":1612,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1612},"2026-02-04",67.14,3.59,5.34,3394900,{"date":1623,"open":1435,"high":1170,"low":1624,"close":1088,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1088},"2026-02-03",66.79,-4.78,-6.64,6000500,{"date":1629,"open":1630,"high":1046,"low":1370,"close":1631,"change":126,"percent_change":156,"volume":1632,"transactions":9,"vwap":1631},"2026-02-02",71.41,71.99,3061400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-30",70.86,72.11,70.22,71.74,0.39,0.55,2846500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":257,"volume":1649,"transactions":9,"vwap":1647},"2026-01-29",71.9,72.57,70.59,71.35,-0.66,2766700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-28",73.8,74.14,71.89,72.010002,-1.75,-2.37,1814800,{"date":1660,"open":1661,"high":1662,"low":991,"close":1663,"change":1428,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-27",74.82,75.13,73.76,-2.23,2034700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":278,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-26",75.41,75.74,74.12,75.44,0.31,2940700,{"date":1675,"open":1455,"high":769,"low":1676,"close":784,"change":1073,"percent_change":770,"volume":1677,"transactions":9,"vwap":784},"2026-01-23",74.64,2015100,{"date":1679,"open":1680,"high":1681,"low":1038,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-22",73.92,76.47,75.94,2.59,3.53,3680100,{"date":1687,"open":1165,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-21",74.6,72.25,73.35,1.68,2.34,3921700,{"date":1695,"open":841,"high":1696,"low":1697,"close":1698,"change":912,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-20",74.56,71.56,71.67,-2.89,8126000,{"date":1702,"open":1703,"high":1704,"low":1663,"close":1652,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1652},"2026-01-16",74.7,75.34,-1.19,-1.59,2831500,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1442,"change":309,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1442},"2026-01-15",77.5,74.79,-3.21,2772700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":578,"percent_change":578,"volume":1720,"transactions":9,"vwap":1719},"2026-01-14",77.54,77.99,76.82,77.48,3467000,{"date":1722,"open":1723,"high":1724,"low":777,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-13",79,79.34,77.47,-2.21,-2.77,2971500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":720,"change":1145,"percent_change":1734,"volume":1735,"transactions":9,"vwap":720},"2026-01-12",78.69,79.78,78,0.2,3006200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-09",78.81,79.89,78.12,79.52,0.83,1.05,2533300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1731,"change":64,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1731},"2026-01-08",76.86,79.81,76.25,1.54,2439500,{"date":1753,"open":1754,"high":689,"low":1755,"close":1710,"change":1393,"percent_change":1349,"volume":1756,"transactions":9,"vwap":1710},"2026-01-07",77.2,76.24,2475100,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":578,"percent_change":578,"volume":1762,"transactions":9,"vwap":1761},"2026-01-06",76.12,77.53,77.029999,7361900,{"date":1764,"open":1765,"high":1766,"low":1000,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-05",75.07,78.39,77.019997,1.49,1.97,3698800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-02",77.6,78.18,75,75.53,-1.87,-2.42,2922200,{"date":1781,"open":748,"high":1782,"low":1783,"close":1784,"change":25,"percent_change":1466,"volume":1785,"transactions":9,"vwap":1784},"2025-12-31",78.99,77.35,77.4,2248700,{"date":1787,"open":1748,"high":1788,"low":1789,"close":1790,"change":1073,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-30",80.089996,79.17,79.31,-0.91,2576200,{"date":1794,"open":1795,"high":22,"low":1796,"close":1797,"change":569,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-29",80.21,79.42,80.040001,-0.39,2361200,{"date":1801,"open":1802,"high":1803,"low":1518,"close":1804,"change":426,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-26",80.31,81.099998,80.35,-1.03,1612400,{"date":1808,"open":749,"high":1809,"low":1810,"close":1809,"change":17,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-24",81.19,80,1.25,980100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":713,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-23",81.33,81.99,79.74,80.19,-1.35,2222200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":494,"volume":1828,"transactions":9,"vwap":1826},"2025-12-22",80.63,81.74,79.92,81.29,0.44,2569500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":710,"change":1834,"percent_change":818,"volume":1835,"transactions":9,"vwap":710},"2025-12-19",82.14,82.93,80.18,-1.27,6702500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1207,"percent_change":1508,"volume":1842,"transactions":9,"vwap":1841},"2025-12-18",82.69,83.29,81.64,82.12,3126300,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":136,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-17",81.46,83.37,82.22,0.96,2064600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1485,"percent_change":928,"volume":1856,"transactions":9,"vwap":1855},"2025-12-16",81.8,82.43,80.99,81.44,2242700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1120,"percent_change":267,"volume":1863,"transactions":9,"vwap":1862},"2025-12-15",82.2,82.53,81.11,81.63,2868000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1145,"volume":1871,"transactions":9,"vwap":1869},"2025-12-12",83.11,83.42,81.5,82.050003,0.13,2559000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1769,"volume":1879,"transactions":9,"vwap":1877},"2025-12-11",79.9,82.059998,79.77,81.92,1.58,2608800,{"date":1881,"open":1760,"high":1882,"low":1883,"close":1535,"change":1065,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1535},"2025-12-10",80.58,77.43,3.66,1728300,{"date":1887,"open":1717,"high":1888,"low":1889,"close":1710,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1710},"2025-12-09",78.73,77.22,-0.41,-0.53,2524100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1128,"percent_change":1705,"volume":1899,"transactions":9,"vwap":1898},"2025-12-08",78.45,78.57,77.16,77.91,2858700,{"date":1901,"open":1902,"high":1903,"low":750,"close":748,"change":1904,"percent_change":394,"volume":1905,"transactions":9,"vwap":748},"2025-12-05",79.23,81.07,-0.89,2180800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1817,"change":445,"percent_change":1372,"volume":1911,"transactions":9,"vwap":1817},"2025-12-04",80.32,80.69,79.19,3017600,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":872,"volume":1918,"transactions":9,"vwap":1916},"2025-12-03",79.11,80.78,79.96,1.27,2230800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1731,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1731},"2025-12-02",76.78,79.24,75.7,2.45,3.21,3831200,{"date":1928,"open":1457,"high":1760,"low":1929,"close":1755,"change":1098,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1755},"2025-12-01",74.72,0.63,2423100,{"date":1933,"open":1934,"high":1500,"low":1935,"close":1936,"change":1937,"percent_change":1743,"volume":1938,"transactions":9,"vwap":1936},"2025-11-28",75.24,75.010002,75.76,0.79,1144800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1254,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-26",73.82,75.38,73.77,74.97,1.28,2215700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1691,"volume":1954,"transactions":9,"vwap":1952},"2025-11-25",73.19,74.74,73.050003,74.019997,1.22,2017400,{"date":1956,"open":1957,"high":1033,"low":1958,"close":1959,"change":960,"percent_change":1128,"volume":1960,"transactions":9,"vwap":1959},"2025-11-24",72.89,72.27,72.8,3175900,{"date":1962,"open":1963,"high":1964,"low":799,"close":1965,"change":845,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-21",72.24,74.66,73.49,2.83,2099400,{"date":1969,"open":1970,"high":1033,"low":1971,"close":1972,"change":1159,"percent_change":256,"volume":1973,"transactions":9,"vwap":1972},"2025-11-20",73.15,71.38,71.47,1690300,{"date":1975,"open":1976,"high":843,"low":1062,"close":1977,"change":1978,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-19",72.34,72.029999,0,1661400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1977,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1977},"2025-11-18",72.41,73.33,71.77,-0.55,-0.76,2053100,{"date":1989,"open":1680,"high":1990,"low":1991,"close":1024,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1024},"2025-11-17",74.25,72.26,-1.53,-2.06,1627600,{"date":1996,"open":1023,"high":766,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-14",73.27,74.11,-1.33,-1.76,2218300,{"date":2003,"open":1760,"high":2004,"low":2005,"close":1671,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1671},"2025-11-13",78.080002,75.17,-1.95,-2.52,1587400,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":1145,"percent_change":598,"volume":2014,"transactions":9,"vwap":2013},"2025-11-12",77.089996,78.48,77.39,1612700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1462,"change":1750,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1462},"2025-11-11",76.67,77.8,76.33,2.03,1734100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":289,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-10",76.75,77.059998,74.91,75.69,-0.45,2550600,{"date":2031,"open":769,"high":1747,"low":2032,"close":2033,"change":289,"percent_change":2028,"volume":2034,"transactions":9,"vwap":2033},"2025-11-07",74.88,76.029999,1958400,{"date":2036,"open":1910,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-06",79.99,76.3,76.37,-2.83,-3.57,3778400,{"date":2044,"open":2045,"high":710,"low":2046,"close":2047,"change":1986,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-05",80.52,78.19,79.2,-0.95,2808400,{"date":2051,"open":2052,"high":1854,"low":2053,"close":1916,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1916},"2025-11-04",80.7,77.099998,2.86,3.71,4159800,{"date":2058,"open":2059,"high":1710,"low":2060,"close":2053,"change":1648,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2053},"2025-11-03",77.29,74.71,-0.85,4338500,{"date":2064,"open":1733,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-31",79.059998,77.050003,77.76,-0.93,-1.18,2876800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1731,"change":2076,"percent_change":1648,"volume":2077,"transactions":9,"vwap":1731},"2025-10-30",79.35,81.22,78.62,-0.52,2065400,{"date":2079,"open":1868,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-29",82.54,78.67,79.21,-6.42,-7.5,4705500,{"date":2087,"open":646,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":321,"volume":2092,"transactions":9,"vwap":2090},"2025-10-28",87.22,85.59,85.63,-1.16,1472500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":646,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":646},"2025-10-27",88.19,88.77,86.73,-0.57,-0.65,1435000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1508,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-24",88.69,89.010002,87.34,87.36,-0.14,1286700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":608,"change":1056,"percent_change":628,"volume":2114,"transactions":9,"vwap":608},"2025-10-23",86.83,88.2,86.53,1184700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":635,"change":203,"percent_change":2120,"volume":2121,"transactions":9,"vwap":635},"2025-10-22",86.5,87.38,85.62,-2.27,1787000,{"date":2123,"open":2124,"high":2125,"low":2117,"close":2126,"change":1240,"percent_change":163,"volume":2127,"transactions":9,"vwap":2126},"2025-10-21",86.99,88.22,87.66,1282400,{"date":2129,"open":2130,"high":2088,"low":2131,"close":2132,"change":1606,"percent_change":1493,"volume":2133,"transactions":9,"vwap":2132},"2025-10-20",85.84,85.52,87.019997,1262700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":353,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-17",83.68,85.6,83.65,85.42,2.1,2372300,{"date":2143,"open":607,"high":2144,"low":2138,"close":2145,"change":2146,"percent_change":2040,"volume":2147,"transactions":9,"vwap":2145},"2025-10-16",86.34,83.66,-2.44,1855900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-15",86.64,87.29,85.26,86.099998,-0.37,-0.43,1267000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1607,"percent_change":557,"volume":2163,"transactions":9,"vwap":2162},"2025-10-14",83.18,86.92,83.089996,86.47,1993700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":505,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-13",83.67,84.75,83.35,84.22,1.65,1218000,{"date":2173,"open":2174,"high":2175,"low":210,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-10",87.12,87.43,82.85,-4.33,-4.97,2601400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1819,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-09",88.87,89.58,86.56,87.18,-1.52,1720900,{"date":2189,"open":554,"high":2190,"low":2191,"close":556,"change":2192,"percent_change":57,"volume":2193,"transactions":9,"vwap":556},"2025-10-08",88.8,87.23,0.43,1363600,{"date":2195,"open":2126,"high":2103,"low":2196,"close":2197,"change":1049,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-07",87.059998,88.099998,1.06,1642200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2185,"change":256,"percent_change":1904,"volume":2205,"transactions":9,"vwap":2185},"2025-10-06",88.91,88.99,86.48,1453200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1750,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-03",86.59,88.56,86.010002,87.96,1.78,1990800,{"date":2215,"open":648,"high":2216,"low":2167,"close":2217,"change":2218,"percent_change":352,"volume":2219,"transactions":9,"vwap":2217},"2025-10-02",86.72,86.42,1.3,2059900,{"date":2221,"open":2222,"high":2131,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-01",83.099998,85.12,2.04,2.46,1796200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-30",86.040001,86.27,81.98,83.080002,-3.26,-3.78,3422100,{"date":2237,"open":2130,"high":2238,"low":2239,"close":2144,"change":845,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2144},"2025-09-29",86.88,84.17,2.4,3199200,{"date":2243,"open":2244,"high":308,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-26",84.91,84.029999,84.32,-0.58,-0.68,2205400,{"date":2251,"open":2252,"high":2253,"low":266,"close":2254,"change":1726,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-25",86.39,87.089996,84.9,-2.54,2184700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":17,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-24",86.29,87.84,86.23,87.11,1.16,2123600,{"date":2266,"open":2238,"high":2267,"low":607,"close":2268,"change":426,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-23",88.33,86.11,-0.97,3168700,{"date":2272,"open":564,"high":2273,"low":2274,"close":296,"change":131,"percent_change":1239,"volume":2275,"transactions":9,"vwap":296},"2025-09-22",87.31,85.61,3095900,{"date":2277,"open":649,"high":2278,"low":2279,"close":2280,"change":1098,"percent_change":1166,"volume":2281,"transactions":9,"vwap":2280},"2025-09-19",87.17,85.87,86.55,4807400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1137,"percent_change":383,"volume":2288,"transactions":9,"vwap":2287},"2025-09-18",85.88,86.28,84.85,86.07,2013100,{"date":2290,"open":2291,"high":2160,"low":2291,"close":2292,"change":2198,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-17",84.3,85.35,1.26,1785100,{"date":2296,"open":2297,"high":2298,"low":1860,"close":2299,"change":1870,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-16",83.7,84.48,84.29,0.15,5512000,{"date":2303,"open":2304,"high":2284,"low":2305,"close":2306,"change":1705,"percent_change":1501,"volume":2307,"transactions":9,"vwap":2306},"2025-09-15",85.45,83.96,84.16,1871800,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2292,"change":1999,"percent_change":1992,"volume":2312,"transactions":9,"vwap":2292},"2025-09-12",86.38,85.050003,1344700,{"date":2314,"open":2292,"high":2315,"low":2311,"close":2316,"change":1606,"percent_change":795,"volume":2317,"transactions":9,"vwap":2316},"2025-09-11",87.07,86.68,1998100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-10",86.25,87.27,84.82,85.080002,-1.83,-2.11,2213200,{"date":2328,"open":2174,"high":2329,"low":2330,"close":565,"change":267,"percent_change":2247,"volume":2331,"transactions":9,"vwap":565},"2025-09-09",87.83,86.58,2932800,{"date":2333,"open":2334,"high":584,"low":2335,"close":2336,"change":2337,"percent_change":1890,"volume":2338,"transactions":9,"vwap":2336},"2025-09-08",87.21,85.91,87.42,-0.36,1782500,{"date":2340,"open":2341,"high":2342,"low":2162,"close":605,"change":1136,"percent_change":1200,"volume":2343,"transactions":9,"vwap":605},"2025-09-05",87.39,89.050003,1398800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":904,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-04",86.76,87.5,85.65,87.28,0.6,2482100,{"date":2353,"open":2354,"high":2355,"low":220,"close":2346,"change":928,"percent_change":342,"volume":2356,"transactions":9,"vwap":2346},"2025-09-03",86.63,87.63,2404100,{"date":2358,"open":2359,"high":2360,"low":351,"close":2124,"change":2324,"percent_change":1993,"volume":2361,"transactions":9,"vwap":2124},"2025-09-02",87.92,88.21,2477900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2350,"percent_change":1270,"volume":2368,"transactions":9,"vwap":2367},"2025-08-29",88.51,89.22,88.37,88.82,1818300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2125,"change":151,"percent_change":2192,"volume":2374,"transactions":9,"vwap":2125},"2025-08-28",88.13,88.47,87.25,1416900,{"date":2376,"open":2377,"high":2378,"low":2260,"close":2260,"change":1798,"percent_change":1191,"volume":2379,"transactions":9,"vwap":2260},"2025-08-27",87.88,89.2,1641300,{"date":2381,"open":316,"high":542,"low":2382,"close":2383,"change":2384,"percent_change":1648,"volume":2385,"transactions":9,"vwap":2383},"2025-08-26",87.81,88.23,-0.59,2078400,{"date":2387,"open":2388,"high":2389,"low":2383,"close":2367,"change":1705,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2367},"2025-08-25",89.24,89.66,-1.32,1808200,{"date":2393,"open":2394,"high":369,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-22",86.33,85.82,90.010002,4.29,5,2329700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1010,"percent_change":987,"volume":2406,"transactions":9,"vwap":2405},"2025-08-21",85.27,86.029999,84.25,85.72,1973200,{"date":2408,"open":2144,"high":2409,"low":2274,"close":2410,"change":2061,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-20",86.94,85.77,-0.98,2186900,{"date":2414,"open":233,"high":2415,"low":2416,"close":2417,"change":126,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-19",88.089996,86.2,86.62,0.29,2644000,{"date":2421,"open":2422,"high":2191,"low":2423,"close":2424,"change":1120,"percent_change":465,"volume":2425,"transactions":9,"vwap":2424},"2025-08-18",86.43,86.080002,86.37,2051000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":646,"change":290,"percent_change":2431,"volume":2432,"transactions":9,"vwap":646},"2025-08-15",87.62,89.029999,86.7,-0.46,2167900,{"date":2434,"open":285,"high":2435,"low":2436,"close":2437,"change":43,"percent_change":383,"volume":2438,"transactions":9,"vwap":2437},"2025-08-14",87.71,84.43,87.19,3256000,{"date":2440,"open":719,"high":2113,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-13",82.72,86.46,4.07,4.94,2839700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":246,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-08-12",81.77,83.59,81.089996,82.39,1.93,2695200,{"date":2455,"open":1862,"high":2456,"low":758,"close":1545,"change":1480,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1545},"2025-08-11",82.74,-0.21,3986900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":889,"volume":2466,"transactions":9,"vwap":2464},"2025-08-08",82.15,82.76,80.81,81,-1.02,2585700,{"date":2468,"open":2469,"high":2287,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-07",85.74,81.61,82.019997,-3.52,-4.12,3434400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-06",87.7,87.86,81.52,85.54,7.13,9.09,5181700,{"date":2485,"open":699,"high":1902,"low":2013,"close":2486,"change":465,"percent_change":1121,"volume":2487,"transactions":9,"vwap":2486},"2025-08-05",78.41,4048200,{"date":2489,"open":2490,"high":1505,"low":2491,"close":2492,"change":2493,"percent_change":1082,"volume":2494,"transactions":9,"vwap":2492},"2025-08-04",78.54,78.16,78.89,0.85,1983800,{"date":2496,"open":2497,"high":2082,"low":2498,"close":1498,"change":25,"percent_change":1429,"volume":2499,"transactions":9,"vwap":1498},"2025-08-01",78.92,76.6,2099800,{"date":2501,"open":1803,"high":732,"low":2502,"close":2503,"change":977,"percent_change":2324,"volume":2504,"transactions":9,"vwap":2503},"2025-07-31",79.87,79.95,1762000,{"date":2506,"open":2507,"high":2138,"low":1527,"close":1855,"change":223,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1855},"2025-07-30",83.5,-2.15,2186800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1656,"volume":2517,"transactions":9,"vwap":2515},"2025-07-29",84.54,84.92,83.019997,83.23,-1.48,1651700,{"date":2519,"open":2520,"high":2153,"low":2521,"close":2522,"change":2523,"percent_change":817,"volume":2524,"transactions":9,"vwap":2522},"2025-07-28",85.36,84.33,84.71,-1.05,1602300,{"date":2526,"open":2152,"high":230,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-25",83.31,85.76,2.71,3.26,3422400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2061,"percent_change":1548,"volume":2538,"transactions":9,"vwap":2537},"2025-07-24",84.089996,84.12,82.96,83.050003,1243600,{"date":2540,"open":2541,"high":2542,"low":2222,"close":2543,"change":2457,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-23",84.010002,84.67,83.9,-0.25,2489000,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-07-22",81.62,84.26,84.11,2.96,3.65,2380200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":256,"percent_change":2048,"volume":2560,"transactions":9,"vwap":2559},"2025-07-21",82.099998,82.6,81.050003,81.15,2022900,{"date":2562,"open":2563,"high":2564,"low":1815,"close":2565,"change":702,"percent_change":321,"volume":2566,"transactions":9,"vwap":2565},"2025-07-18",82.89,83.26,81.93,2303700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":151,"percent_change":1239,"volume":2573,"transactions":9,"vwap":2572},"2025-07-17",82.35,83.83,81.86,83.040001,2697800,{"date":2575,"open":2576,"high":2159,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-07-16",82.25,79.71,82.66,5.05,6.51,3997400,{"date":2583,"open":2584,"high":2585,"low":1773,"close":2586,"change":536,"percent_change":1657,"volume":2587,"transactions":9,"vwap":2586},"2025-07-15",79.82,79.83,77.61,2407500,{"date":2589,"open":740,"high":751,"low":1723,"close":1529,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1529},"2025-07-14",0.69,0.88,1527700,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1778,"percent_change":1530,"volume":2599,"transactions":9,"vwap":2598},"2025-07-11",79.76,80.48,78.79,78.8,2334700,{"date":2601,"open":1519,"high":188,"low":2602,"close":2074,"change":1200,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2074},"2025-07-10",79.84,0.71,2895000,{"date":2606,"open":2607,"high":1868,"low":2608,"close":2609,"change":116,"percent_change":116,"volume":2610,"transactions":9,"vwap":2609},"2025-07-09",81.18,79.44,80.65,1315900,{"date":2612,"open":22,"high":188,"low":1535,"close":2613,"change":2614,"percent_change":1137,"volume":2615,"transactions":9,"vwap":2613},"2025-07-08",80.66,0.58,1528200,{"date":2617,"open":2479,"high":1869,"low":1790,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-07",80.080002,-1.77,-2.16,1470100,{"date":2623,"open":1847,"high":2624,"low":1845,"close":2625,"change":2107,"percent_change":1480,"volume":2626,"transactions":9,"vwap":2625},"2025-07-03",82.52,81.85,1007600,{"date":2628,"open":2629,"high":2569,"low":2609,"close":1816,"change":1041,"percent_change":1041,"volume":2630,"transactions":9,"vwap":1816},"2025-07-02",82.010002,1639000,{"date":2632,"open":1732,"high":2633,"low":2634,"close":2635,"change":2452,"percent_change":863,"volume":2636,"transactions":9,"vwap":2635},"2025-07-01",82.94,79.72,81.97,2209400,{"date":2638,"open":2639,"high":1535,"low":750,"close":1797,"change":853,"percent_change":1691,"volume":2640,"transactions":9,"vwap":1797},"2025-06-30",79.29,2779600,{"date":2642,"open":2643,"high":2584,"low":2644,"close":2645,"change":1098,"percent_change":1349,"volume":2646,"transactions":9,"vwap":2645},"2025-06-27",79.010002,77.93,78.72,2872800,{"date":2648,"open":23,"high":1896,"low":806,"close":2649,"change":904,"percent_change":1026,"volume":2650,"transactions":9,"vwap":2649},"2025-06-26",78.24,2125100,{"date":2652,"open":2653,"high":2654,"low":2013,"close":2655,"change":301,"percent_change":1105,"volume":2656,"transactions":9,"vwap":2655},"2025-06-25",78.43,78.91,77.72,3312000,{"date":2658,"open":1514,"high":2659,"low":2059,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-06-24",79.25,78.98,2.63,3.44,4397100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1372,"percent_change":2154,"volume":2670,"transactions":9,"vwap":2669},"2025-06-23",76.5,77.21,74.86,76.35,3423500,{"date":2672,"open":2673,"high":1725,"low":2038,"close":2674,"change":1393,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-20",76.9,76.63,0.62,3271600,{"date":2678,"open":2679,"high":775,"low":2680,"close":2681,"change":1145,"percent_change":598,"volume":2682,"transactions":9,"vwap":2681},"2025-06-18",75.95,75.33,76.16,4089000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":1553,"change":2688,"percent_change":77,"volume":2689,"transactions":9,"vwap":1553},"2025-06-17",76.080002,77.19,75.88,-0.83,2110100,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2551,"volume":2697,"transactions":9,"vwap":2695},"2025-06-16",75.72,77.07,75.080002,76.83,2.21,6748300,{"date":2699,"open":2024,"high":2053,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-06-13",74.32,74.62,-3.66,-4.68,1990100,{"date":2706,"open":712,"high":2707,"low":1717,"close":2708,"change":1819,"percent_change":1231,"volume":2709,"transactions":9,"vwap":2708},"2025-06-12",79.33,78.28,2702400,{"date":2711,"open":2712,"high":2713,"low":2073,"close":2714,"change":713,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-11",80.74,80.86,79.63,-1.36,4869000,{"date":2718,"open":2719,"high":2463,"low":2720,"close":2721,"change":2212,"percent_change":1607,"volume":2722,"transactions":9,"vwap":2721},"2025-06-10",79.050003,78.86,80.73,1960700,{"date":2724,"open":1898,"high":1782,"low":700,"close":2725,"change":2726,"percent_change":2529,"volume":2727,"transactions":9,"vwap":2725},"2025-06-09",78.95,2.08,2369200,{"date":2729,"open":2730,"high":2730,"low":2731,"close":1470,"change":2493,"percent_change":2732,"volume":2733,"transactions":9,"vwap":1470},"2025-06-06",77.73,76.099998,1.12,3057900,{"date":2735,"open":1464,"high":2066,"low":766,"close":2736,"change":1286,"percent_change":609,"volume":2737,"transactions":9,"vwap":2736},"2025-06-05",76.019997,1606900,{"date":2739,"open":785,"high":1506,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-04",75.92,76.69,0.91,1.2,2271900,{"date":2746,"open":2747,"high":2748,"low":1941,"close":2749,"change":474,"percent_change":2263,"volume":2750,"transactions":9,"vwap":2749},"2025-06-03",74.98,75.99,75.78,1776000,{"date":2752,"open":2753,"high":2754,"low":1583,"close":2026,"change":2755,"percent_change":2068,"volume":2756,"transactions":9,"vwap":2026},"2025-06-02",74.58,75.029999,-0.7,1800500,{"date":2758,"open":766,"high":2759,"low":2760,"close":2761,"change":446,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-30",75.77,74.51,75.61,-0.32,4674100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-05-29",75.67,75.93,74.68,75.85,0.86,1.15,2838500,{"date":2774,"open":2775,"high":2741,"low":2668,"close":1442,"change":1986,"percent_change":2776,"volume":2777,"transactions":9,"vwap":1442},"2025-05-28",75.91,-1,4762800,{"date":2779,"open":1935,"high":2780,"low":1489,"close":822,"change":786,"percent_change":2781,"volume":2782,"transactions":9,"vwap":822},"2025-05-27",75.9,2.24,2088600,{"date":2784,"open":2700,"high":1950,"low":2785,"close":2786,"change":2787,"percent_change":2508,"volume":2788,"transactions":9,"vwap":2786},"2025-05-23",73.99,74.089996,-1.63,2199900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2692,"change":1978,"percent_change":1978,"volume":2794,"transactions":9,"vwap":2692},"2025-05-22",75.59,76.36,74.87,2272200,{"date":2796,"open":2597,"high":2725,"low":2766,"close":2692,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2692},"2025-05-21",-4.01,-5.03,4451900,{"date":2801,"open":2596,"high":1854,"low":2802,"close":2803,"change":394,"percent_change":1501,"volume":2804,"transactions":9,"vwap":2803},"2025-05-20",79.65,79.73,2300400,{"date":2806,"open":2807,"high":2808,"low":2613,"close":710,"change":2186,"percent_change":2809,"volume":2810,"transactions":9,"vwap":710},"2025-05-19",81.13,81.9,-1.85,2686800,{"date":2812,"open":2813,"high":2813,"low":2814,"close":732,"change":1121,"percent_change":2815,"volume":2816,"transactions":9,"vwap":732},"2025-05-16",82.86,81.23,-0.74,3611000,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":445,"volume":2824,"transactions":9,"vwap":2822},"2025-05-15",82.4,83.56,82.13,82.98,-0.18,8022300,{"date":2826,"open":2827,"high":2159,"low":1859,"close":2828,"change":131,"percent_change":1098,"volume":2829,"transactions":9,"vwap":2828},"2025-05-14",82.71,83.16,2552800,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2462,"change":2835,"percent_change":2431,"volume":2836,"transactions":9,"vwap":2462},"2025-05-13",83.21,83.51,82.57,-0.38,2493500,{"date":2838,"open":2839,"high":2840,"low":2569,"close":243,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":243},"2025-05-12",83.54,85,2.64,3.28,3225200,{"date":2845,"open":2846,"high":690,"low":1518,"close":22,"change":660,"percent_change":2847,"volume":2848,"transactions":9,"vwap":22},"2025-05-09",79.93,1.17,2434100,{"date":2850,"open":2851,"high":2852,"low":823,"close":2853,"change":1270,"percent_change":2770,"volume":2854,"transactions":9,"vwap":2853},"2025-05-08",80.68,81.019997,79.57,5358200,{"date":2856,"open":2857,"high":1804,"low":2858,"close":2492,"change":1798,"percent_change":1570,"volume":2859,"transactions":9,"vwap":2492},"2025-05-07",79.38,77.77,3119200,{"date":2861,"open":2653,"high":720,"low":2862,"close":2863,"change":1042,"percent_change":1225,"volume":2864,"transactions":9,"vwap":2863},"2025-05-06",77.010002,79.28,3946200,{"date":2866,"open":2867,"high":2868,"low":757,"close":2659,"change":131,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2659},"2025-05-05",78.76,80.47,0.51,3532400,{"date":2872,"open":2730,"high":1910,"low":2066,"close":748,"change":752,"percent_change":2551,"volume":2873,"transactions":9,"vwap":748},"2025-05-02",2735200,{"date":2875,"open":2876,"high":1889,"low":2877,"close":2878,"change":279,"percent_change":156,"volume":2879,"transactions":9,"vwap":2878},"2025-05-01",76.14,75.57,76.58,2726500,{"date":2881,"open":2032,"high":832,"low":2882,"close":2883,"change":2762,"percent_change":1120,"volume":2884,"transactions":9,"vwap":2883},"2025-04-30",73.94,76.31,2969300,{"date":2886,"open":1661,"high":1921,"low":1002,"close":2674,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2674},"2025-04-29",2.32,3.12,3008300,{"date":2891,"open":2892,"high":2026,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-04-28",73.099998,72.61,74.31,1.83,2.52,5080300,{"date":2899,"open":2900,"high":1605,"low":2901,"close":1133,"change":2902,"percent_change":2614,"volume":2903,"transactions":9,"vwap":1133},"2025-04-25",71.13,70.89,0.42,3427400,{"date":2905,"open":1377,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2902,"volume":2910,"transactions":9,"vwap":2908},"2025-04-24",72.7,70.26,72.059998,0.3,6357200,{"date":2912,"open":1022,"high":2913,"low":2914,"close":1598,"change":1090,"percent_change":904,"volume":2915,"transactions":9,"vwap":1598},"2025-04-23",74.55,71.48,4298800,{"date":183,"open":2917,"high":2918,"low":2919,"close":1213,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":1213},68.38,71.81,68.19,3.01,4.4,8123000]