[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDT":3,"homepage-market-summary":34,"stock-historical-MDT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MDT","2026-10-06",{"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},"Medtronic plc","NYSE",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","One of the largest medical-device companies, Medtronic develops and manufactures therapeutic medical devices for chronic diseases. Its portfolio includes pacemakers, defibrillators, transcatheter heart valves, stents, surgical robots, spinal fixation devices, neurovascular products, advanced energy, ablation laser therapy, and surgical tools. The company primarily markets its products to healthcare institutions and physicians in the United States, Western Europe, and Japan. Foreign sales account for roughly 50% of the company's total sales.","95,000","Galway",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3069,2.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},87.09,87.97,88.5,86.445,-0.88,-1,51933628.117178,273669,87.1959,106.33,73.31,9047231.225042477,41.7,11284,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},8583377,3132932437.485662,3.31,"2025-04-24",[187,188,198,209,220,231,241,252,262,272,283,294,304,315,325,336,346,356,365,376,386,396,407,416,425,435,445,456,466,475,485,495,505,516,527,537,548,559,568,578,589,600,610,620,631,640,651,662,672,682,693,704,713,723,734,745,754,763,772,781,790,797,805,813,822,830,839,848,854,863,870,877,884,892,901,909,917,925,933,940,947,955,963,970,978,985,991,1000,1008,1016,1022,1029,1036,1043,1049,1057,1061,1068,1075,1082,1089,1097,1106,1114,1121,1129,1136,1143,1151,1158,1165,1173,1179,1186,1192,1199,1207,1215,1223,1231,1240,1248,1254,1262,1269,1275,1283,1290,1297,1303,1312,1319,1326,1334,1341,1348,1353,1360,1366,1375,1382,1388,1395,1400,1409,1416,1423,1430,1436,1445,1453,1461,1467,1475,1481,1489,1497,1505,1512,1520,1529,1538,1545,1552,1558,1564,1573,1580,1588,1597,1604,1609,1618,1626,1633,1641,1648,1653,1660,1669,1677,1686,1694,1701,1707,1713,1719,1726,1733,1741,1748,1756,1763,1768,1775,1782,1787,1793,1800,1806,1811,1819,1826,1832,1838,1844,1850,1856,1863,1870,1877,1884,1891,1899,1907,1914,1921,1930,1937,1944,1951,1959,1968,1974,1981,1986,1994,2001,2010,2017,2025,2032,2036,2040,2047,2054,2063,2069,2077,2084,2091,2097,2104,2110,2116,2123,2128,2134,2142,2149,2153,2158,2166,2174,2183,2189,2195,2200,2207,2214,2220,2225,2229,2235,2242,2247,2254,2258,2264,2271,2276,2284,2290,2297,2304,2309,2318,2324,2329,2334,2340,2346,2354,2361,2368,2377,2380,2388,2394,2400,2406,2412,2417,2425,2429,2436,2442,2447,2454,2460,2465,2471,2478,2481,2486,2492,2498,2504,2509,2516,2520,2524,2528,2534,2540,2545,2550,2556,2563,2568,2573,2579,2583,2588,2595,2601,2607,2612,2618,2624,2631,2636,2642,2647,2653,2659,2662,2668,2673,2678,2684,2689,2695,2701,2708,2717,2724,2729,2734,2739,2747,2753,2758,2765,2771,2777,2783,2790,2797,2804,2809,2816,2822,2829,2834],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",86.33,88.12,85.5276,1.59,1.84,44544398.687902,242558,87.7913,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",86.55,87.94,85.59,86.38,-0.06,-0.07,35366014.418456,213321,86.7411,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",85.85,86.84,85.22,86.44,0.15,0.17,29277980.904842,220607,86.1411,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",86.57,87.42,86.2,86.29,-0.8,-0.92,26616704.964839,187891,86.7243,{"date":232,"open":233,"high":234,"low":235,"close":20,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",88.83,89.22,86.3801,-2.41,-2.69,19448413.070383,162545,87.2511,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",88.315,89.53,87.52,89.5,0.86,0.97,22549328.8527,140786,88.3651,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":215,"volume":259,"transactions":260,"vwap":261},"2026-09-25",87.61,88.99,87.12,88.64,0.13,13053983.586336,128615,88.3787,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":24,"volume":269,"transactions":270,"vwap":271},"2026-09-24",89.74,90.28,88.46,88.51,-0.79,10967727.535561,94831,89.0099,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",90.53,91.1456,88.609,89.3,-1.47,-1.62,10534258.465992,107126,89.6318,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",92.51,92.67,90.55,90.77,-0.98,-1.07,14065376.691154,131288,91.1564,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",91.5,92.725,91.75,-0.38,-0.41,7311926.72105,88027,91.9301,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",92.28,93.03,92.04,92.13,-0.64,-0.69,15446268.633008,87843,92.2828,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":216,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",92.63,93.43,92.21,92.77,0.18,10901240.284807,87782,92.902,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",93.44,94.545,92.42,92.6,-1.15,-1.23,10489570.845403,87921,93.0827,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",93.69,94.7,92.73,93.75,-0.05,7112839.671376,90862,93.8355,{"date":347,"open":348,"high":349,"low":340,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",93.35,94.075,93.8,2.84,3.12,8547913.886578,120413,93.4578,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":71,"volume":362,"transactions":363,"vwap":364},"2026-09-11",93,90.26,90.96,-0.66,5408640.215784,71062,90.8433,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",92,92.535,90.58,91.62,-0.27,-0.29,5119406.380517,78316,91.6657,{"date":377,"open":378,"high":379,"low":298,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",92.39,93.39,91.89,-0.5,-0.54,7734755.3453,74556,92.2322,{"date":387,"open":388,"high":389,"low":390,"close":378,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",93.25,93.3,91.42,-1.78,-1.89,8195161.023606,111996,92.455,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",92.76,94.74,92.31,94.17,1.07,1.15,9013901.357574,107622,94.1526,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":179,"volume":414,"transactions":415,"vwap":368},"2026-09-03",93.04,93.72,90.965,93.1,0.92,7411530.33104,93503,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":86,"percent_change":215,"volume":422,"transactions":423,"vwap":424},"2026-09-02",92.25,94.605,91.47,92.18,9224072.561651,111893,93.0772,{"date":426,"open":427,"high":428,"low":429,"close":308,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",94,95.41,90.8,1.39,1.53,18840840.624934,185401,92.406,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":310,"volume":442,"transactions":443,"vwap":444},"2026-08-31",90.75,91.12,90.04,90.65,-0.58,12634634.606547,104804,90.7129,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",90.29,91.56,89.94,91.23,1.26,1.4,6468868.757346,80662,91.1082,{"date":457,"open":296,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",91.61,89.96,89.97,-2.05,-2.23,7774372.348141,87706,90.8064,{"date":467,"open":468,"high":469,"low":437,"close":470,"change":471,"percent_change":248,"volume":472,"transactions":473,"vwap":474},"2026-08-26",91.08,92.53,92.02,0.88,6046535.250166,77103,91.9756,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":392,"volume":482,"transactions":483,"vwap":484},"2026-08-25",92.275,92.82,91.11,91.14,-1.76,6799593.63457,79726,91.6156,{"date":486,"open":318,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",94.05,92.655,92.9,-0.45,-0.48,6010950.475294,69785,93.0499,{"date":496,"open":497,"high":498,"low":499,"close":348,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",92.57,93.55,91.73,1.05,1.14,7494836.446971,80018,92.9554,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",93.37,94.53,92.23,92.3,-1.83,-1.94,6032650.594545,80815,92.8932,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",92.38,94.715,91.95,94.13,2.04,2.22,5632878.715169,84820,93.8595,{"date":528,"open":367,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",93.09,91.4652,92.09,1.49,1.64,6581238.244929,78117,92.3677,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",90.89,91.79,90.0827,90.6,-0.67,-0.73,7830120.486874,71163,90.784,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",90.99,91.99,90.41,91.27,0.69,0.76,8244455.13692,95010,91.4277,{"date":560,"open":561,"high":458,"low":562,"close":369,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",91.44,90.4125,-0.18,-0.2,5785042.732442,73652,90.796,{"date":569,"open":570,"high":571,"low":22,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",88.96,91.03,90.76,0.08,0.09,6210757.765522,84009,90.2307,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",89.26,90.73,88.7,90.68,1.27,1.42,8388022.242174,87139,90.3743,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",87.16,89.45,86.715,89.41,2.25,2.58,6568834.421352,89940,88.893,{"date":601,"open":602,"high":603,"low":604,"close":591,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",85.46,87.19,84.955,1.24,1.44,4884958.86206,70606,86.5702,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":205,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",87.01,87.3,85.675,85.92,-0.08,4956281.05247,74349,86.0545,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",86.5,86.8258,85.01,85.99,-0.21,-0.24,4724882.779304,71421,85.7554,{"date":632,"open":633,"high":634,"low":635,"close":224,"change":491,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",85.49,86.24,84.95,-0.55,6315074.244255,83153,85.9551,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",86.81,87.89,85.81,86.68,1.29,1.51,6783004.827669,96636,86.531,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",85.33,85.97,83.835,85.39,-0.32,-0.37,9599246.614543,87504,85.2181,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":511,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",86.4,86.99,85.08,85.71,-2.09,7370112.74465,104036,85.6877,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":555,"volume":679,"transactions":680,"vwap":681},"2026-07-29",86.54,88.69,86.32,87.54,0.66,8277696.805428,96608,87.6555,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",86.22,88.98,86.15,86.88,2.66,3.16,12419496.084221,123327,86.8852,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",83.51,85.14,83.21,84.22,1.01,1.21,5420530.721997,74670,84.5264,{"date":705,"open":706,"high":707,"low":708,"close":697,"change":121,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",82.87,83.595,82.41,1.46,4335114.905332,61922,83.1643,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":215,"volume":720,"transactions":721,"vwap":722},"2026-07-23",81.74,82.86,81.5,82.01,0.12,5448082.549205,60987,82.0909,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",82.96,83.1,81.52,81.89,-0.46,-0.56,4666994.711556,59978,81.9414,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",82.49,83.29,81.49,82.35,-0.94,-1.13,5840409.203336,60755,82.3499,{"date":746,"open":747,"high":748,"low":749,"close":737,"change":574,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",82.98,84.025,82.8,0.11,7232476.342703,80382,83.542,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",83.52,84.69,82.71,83.2,-0.36,-0.43,9207400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",81.45,84.79,81.19,83.56,3.09,3.84,9698400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",79.61,81.88,79.46,80.47,1.17,1.48,8785200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",81.59,82,78.97,79.3,-4.27,-5.11,8499400,{"date":791,"open":792,"high":757,"low":793,"close":794,"change":795,"percent_change":760,"volume":796,"transactions":9,"vwap":794},"2026-07-13",84,83.53,83.57,-0.3,4885200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":779,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-10",82.83,84.19,82.56,83.87,1.8,7191900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":141,"volume":812,"transactions":9,"vwap":810},"2026-07-09",81.69,83,81.099998,82.39,0.38,5532600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",83.15,83.5,81.87,82.010002,-1.82,-2.17,5746800,{"date":823,"open":824,"high":625,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",84.57,83.73,83.83,0.77,0.93,9080700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",83.25,83.77,81.41,83.059998,-0.13,-0.16,10711100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",80,83.31,79.9,83.19,3.99,5.04,9722200,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":248,"percent_change":605,"volume":853,"transactions":9,"vwap":852},"2026-07-01",78.6,80.28,79.2,7640300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",81.11,81.2,78.14,78.23,-2.7,-3.34,9876700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":342,"percent_change":204,"volume":869,"transactions":9,"vwap":868},"2026-06-29",81.15,81.78,80.56,80.93,8597300,{"date":871,"open":872,"high":817,"low":873,"close":874,"change":141,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-26",79.84,79.71,80.98,0.57,12400900,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":57,"volume":883,"transactions":9,"vwap":881},"2026-06-25",80.17,82.48,80.52,0.39,9053500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":381,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-24",80.12,82.089996,80.07,80.13,-0.62,8817800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",79.75,80.75,79.58,80.63,1.36,1.72,8482600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":205,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-22",79.17,79.87,78.3,79.27,-0.09,10018900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":121,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-18",78.59,79.51,78.45,79.34,1.54,22656900,{"date":918,"open":919,"high":920,"low":921,"close":858,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":858},"2026-06-17",81,81.75,77.62,-3.18,-3.91,11874700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":778,"volume":932,"transactions":9,"vwap":930},"2026-06-16",81.3,81.63,80.6,81.32,0.94,8459400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":321,"percent_change":93,"volume":939,"transactions":9,"vwap":938},"2026-06-15",80.25,80.79,79.98,80.38,6492200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":836,"percent_change":837,"volume":946,"transactions":9,"vwap":945},"2026-06-12",80.58,80.74,79.26,80.2,7692400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":573,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-11",80.089996,80.92,79.8,80.33,0.1,8411600,{"date":956,"open":957,"high":958,"low":959,"close":935,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":935},"2026-06-10",82.21,82.25,80.16,-1.73,-2.11,7004400,{"date":964,"open":965,"high":966,"low":929,"close":967,"change":646,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-09",80.76,82.34,81.98,1.6,9825500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":289,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-08",80.99,81.059998,79.96,80.69,-1.2,10254500,{"date":979,"open":980,"high":981,"low":856,"close":982,"change":983,"percent_change":657,"volume":984,"transactions":9,"vwap":982},"2026-06-05",82.099998,82.68,81.67,-0.26,15286800,{"date":986,"open":841,"high":799,"low":904,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",81.93,3.98,5.11,19849600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-03",77.12,78.36,76.27,77.95,4.2,5.69,20289700,{"date":1001,"open":1002,"high":1003,"low":30,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",73.81,74.48,73.75,-0.23,-0.31,14441700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":216,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-01",74,75.029999,73.77,73.98,0.23,14209800,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1002,"change":481,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1002},"2026-05-29",75.85,73.67,-2.33,22243500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":300,"percent_change":382,"volume":1028,"transactions":9,"vwap":1027},"2026-05-28",75.55,76.26,75.3,75.57,13097900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":279,"percent_change":668,"volume":1035,"transactions":9,"vwap":1034},"2026-05-27",77.68,78.22,75.84,75.98,10474000,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":25,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-26",78.55,77.47,77.6,-1.27,6703900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":850,"change":64,"percent_change":42,"volume":1048,"transactions":9,"vwap":850},"2026-05-22",78.4,79.25,78.21,7051500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-21",77.49,78.17,76.98,78.15,0,9226500,{"date":1058,"open":1052,"high":850,"low":1059,"close":1054,"change":761,"percent_change":636,"volume":1060,"transactions":9,"vwap":1054},"2026-05-20",77.35,9665700,{"date":1062,"open":1059,"high":1063,"low":1064,"close":1065,"change":451,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-19",78.99,76.74,78.58,1.63,11931700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":778,"percent_change":915,"volume":1074,"transactions":9,"vwap":1073},"2026-05-18",76.3,77.55,76.029999,77.32,10973300,{"date":1076,"open":1077,"high":1078,"low":1018,"close":1079,"change":1080,"percent_change":290,"volume":1081,"transactions":9,"vwap":1079},"2026-05-15",77,77.38,76.15,-0.82,9127300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":555,"percent_change":179,"volume":1088,"transactions":9,"vwap":1087},"2026-05-14",76.36,77.099998,75.94,76.97,7444000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":268,"volume":1096,"transactions":9,"vwap":1094},"2026-05-13",75.93,76.48,75.4,76.21,-0.61,10975200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",74.97,77.13,74.6,76.82,2.28,3.06,10255200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":961,"volume":1113,"transactions":9,"vwap":1111},"2026-05-11",76.25,76.5,74.4,74.54,-1.61,10495700,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1079,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1079},"2026-05-08",78.34,75.91,-1.81,-2.32,10199500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":141,"volume":1128,"transactions":9,"vwap":1126},"2026-05-07",77.99,79.12,77.64,77.96,0.36,10008300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1040,"change":1134,"percent_change":627,"volume":1135,"transactions":9,"vwap":1040},"2026-05-06",78.18,78.46,77.16,-0.19,11477400,{"date":1137,"open":1138,"high":1038,"low":1139,"close":1140,"change":77,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-05",78.5,77.39,77.79,-0.65,9327200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":905,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":905},"2026-05-04",79.47,79.59,78.29,-1.7,-2.12,11134100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":841,"change":1156,"percent_change":976,"volume":1157,"transactions":9,"vwap":841},"2026-05-01",80.95,81.17,79.97,-0.97,8268200,{"date":1159,"open":1160,"high":856,"low":1161,"close":1162,"change":968,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-30",79.5,78.98,80.97,2.02,15781700,{"date":1166,"open":1167,"high":765,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-29",81.44,78.91,79.37,-2.53,-3.09,10814100,{"date":1174,"open":825,"high":792,"low":1175,"close":1176,"change":1177,"percent_change":332,"volume":1178,"transactions":9,"vwap":1176},"2026-04-28",81.25,81.9,-1.02,9889200,{"date":1180,"open":1181,"high":1182,"low":716,"close":1183,"change":1184,"percent_change":491,"volume":1185,"transactions":9,"vwap":1183},"2026-04-27",83.12,84.050003,82.92,-0.4,6635000,{"date":1187,"open":695,"high":833,"low":1188,"close":1189,"change":1190,"percent_change":730,"volume":1191,"transactions":9,"vwap":1189},"2026-04-24",82.78,83.32,-0.47,6570000,{"date":1193,"open":1194,"high":1195,"low":706,"close":1196,"change":875,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-23",83.85,84.25,83.79,0.68,7864600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":532,"volume":1206,"transactions":9,"vwap":1204},"2026-04-22",82.9,84.27,82.66,83.22,1.22,10668800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":784,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":784},"2026-04-21",85.25,85.35,81.96,-3,-3.53,10786400,{"date":1216,"open":625,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-20",87.050003,84.99,85,-1.19,-1.38,8500600,{"date":1224,"open":1225,"high":1217,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-17",85.72,85.55,86.19,0.54,0.63,10460700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-16",86.82,87.58,85.51,85.65,-1.45,-1.66,8816900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1177,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-15",87.86,87.91,86.45,87.099998,-1.16,8543000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":191,"change":719,"percent_change":86,"volume":1253,"transactions":9,"vwap":191},"2026-04-14",88,88.67,87.43,5640200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1250,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1250},"2026-04-13",87,88.16,86.41,0.79,0.91,8276900,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":226,"volume":1268,"transactions":9,"vwap":1266},"2026-04-10",88.35,87.07,87.21,-0.7,8279800,{"date":1270,"open":1243,"high":1271,"low":613,"close":1243,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1243},"2026-04-09",88.55,-0.74,-0.83,7896600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":596,"volume":1282,"transactions":9,"vwap":1280},"2026-04-08",87.87,88.84,86.91,88.65,2.23,12720600,{"date":1284,"open":625,"high":1285,"low":1286,"close":1287,"change":86,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-07",86.97,85.31,86.42,0.16,6995400,{"date":1291,"open":1292,"high":613,"low":1293,"close":1294,"change":1295,"percent_change":1184,"volume":1296,"transactions":9,"vwap":1294},"2026-04-06",86.43,86.07,86.28,-0.35,4532300,{"date":1298,"open":1299,"high":1285,"low":1300,"close":1301,"change":875,"percent_change":678,"volume":1302,"transactions":9,"vwap":1301},"2026-04-02",85.86,85.21,86.63,4687400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-01",86.58,86.96,85.4,86.059998,-0.59,-0.68,7408400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1260,"percent_change":146,"volume":1318,"transactions":9,"vwap":1317},"2026-03-31",86.72,86.78,84.92,86.65,7342200,{"date":1320,"open":1321,"high":1322,"low":1236,"close":1323,"change":1324,"percent_change":1112,"volume":1325,"transactions":9,"vwap":1323},"2026-03-30",87.45,87.53,85.74,-1.4,8716200,{"date":1327,"open":1328,"high":1322,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-27",87.32,86.35,87.14,-0.53,-0.6,10312100,{"date":1335,"open":613,"high":1336,"low":613,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-26",89.18,87.67,-0.22,-0.25,10770100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":643,"change":1346,"percent_change":647,"volume":1347,"transactions":9,"vwap":643},"2026-03-25",86.9,88.07,86.34,1.31,9380100,{"date":1349,"open":1350,"high":613,"low":1351,"close":1305,"change":1309,"percent_change":1310,"volume":1352,"transactions":9,"vwap":1305},"2026-03-24",86.49,86.16,6696400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":699,"percent_change":778,"volume":1359,"transactions":9,"vwap":1358},"2026-03-23",87.24,87.68,86.36,87.17,6903300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1351,"change":176,"percent_change":1080,"volume":1365,"transactions":9,"vwap":1351},"2026-03-20",86.83,87.28,85.78,11113900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-19",87.25,87.72,86.51,86.87,-0.34,-0.39,5755300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1266,"change":332,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1266},"2026-03-18",88.050003,88.73,87.059998,-1.39,7081800,{"date":1383,"open":266,"high":1384,"low":1257,"close":1385,"change":1386,"percent_change":1014,"volume":1387,"transactions":9,"vwap":1385},"2026-03-17",89.37,88.44,0.2,6283000,{"date":1389,"open":1390,"high":1391,"low":1368,"close":1392,"change":1393,"percent_change":451,"volume":1394,"transactions":9,"vwap":1392},"2026-03-16",87.41,88.75,88.24,1.1,8109900,{"date":1396,"open":1397,"high":1398,"low":1314,"close":1330,"change":627,"percent_change":371,"volume":1399,"transactions":9,"vwap":1330},"2026-03-13",87.66,88.56,7923400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-12",89.38,90.17,87.31,87.38,-1.59,-1.79,11033900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":227,"percent_change":1177,"volume":1415,"transactions":9,"vwap":1414},"2026-03-11",90,90.35,87.99,88.97,7971900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1237,"percent_change":1406,"volume":1422,"transactions":9,"vwap":1421},"2026-03-10",91.21,91.41,89.15,89.89,8834400,{"date":1424,"open":1411,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":50,"volume":1429,"transactions":9,"vwap":1427},"2026-03-09",91.54,89.010002,91.34,0.44,11112400,{"date":1431,"open":1432,"high":286,"low":1403,"close":1433,"change":961,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-06",92.49,90.9,-2.27,10786900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-05",94.75,94.9,92.32,93.010002,-2.59,-2.71,8367800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":331,"volume":1452,"transactions":9,"vwap":1450},"2026-03-04",96.68,96.9,95.42,95.6,-1.11,7235800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1380,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-03",97.27,97.73,95.99,96.71,-1.42,6727700,{"date":1462,"open":1463,"high":1464,"low":1458,"close":1465,"change":1428,"percent_change":64,"volume":1466,"transactions":9,"vwap":1465},"2026-03-02",97.11,98.77,98.099998,6393800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1229,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-27",96.69,98.059998,96.3,97.66,0.65,8290500,{"date":1476,"open":1477,"high":1478,"low":1457,"close":1479,"change":811,"percent_change":882,"volume":1480,"transactions":9,"vwap":1479},"2026-02-26",97.099998,97.6,97.029999,7910700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-25",96.32,97.39,95.9,96.65,-0.1,6830600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":392,"volume":1496,"transactions":9,"vwap":1494},"2026-02-24",98.54,98.73,96.57,96.75,-1.86,7614100,{"date":1498,"open":1486,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-23",98.98,96.54,98.61,1.75,1.81,5959900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":71,"percent_change":1272,"volume":1511,"transactions":9,"vwap":1510},"2026-02-20",97.18,97.87,96.47,96.86,7188500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":227,"volume":1519,"transactions":9,"vwap":1517},"2026-02-19",98.36,98.72,96.88,97.58,-0.91,9888200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-18",96,98.55,95.95,98.49,2.08,2.16,10367800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-17",95.88,98.12,95.5,96.41,-3.08,-3.1,17374800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1380,"percent_change":1221,"volume":1544,"transactions":9,"vwap":1543},"2026-02-13",100.92,102.51,99.12,99.49,10354800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":564,"percent_change":564,"volume":1551,"transactions":9,"vwap":1550},"2026-02-12",101.13,102.050003,100.56,100.88,9379100,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1372,"percent_change":1372,"volume":1557,"transactions":9,"vwap":1556},"2026-02-11",101.22,98.62,101.080002,10406000,{"date":1559,"open":1560,"high":1561,"low":1550,"close":1562,"change":1005,"percent_change":1005,"volume":1563,"transactions":9,"vwap":1562},"2026-02-10",101.6,103.11,101.42,9032200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-09",103.59,103.63,101.43,101.65,-1.25,-1.21,8888500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":342,"percent_change":342,"volume":1579,"transactions":9,"vwap":1578},"2026-02-06",102.99,103.75,101.89,102.9,6617800,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-05",101.92,104.5,102.95,1.11,1.09,9835000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-04",103.32,105.5,101.19,101.84,-1.34,-1.3,12572000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":131,"percent_change":141,"volume":1603,"transactions":9,"vwap":1602},"2026-02-03",102.71,105.029999,102.56,103.18,10725500,{"date":1605,"open":1606,"high":1590,"low":1607,"close":1599,"change":1339,"percent_change":627,"volume":1608,"transactions":9,"vwap":1599},"2026-02-02",102.85,102.11,7284100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-30",101.66,103.019997,101.28,102.96,1.96,1.94,8579900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-29",101.14,101.59,99.69,101,0.21,10126000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":953,"percent_change":953,"volume":1632,"transactions":9,"vwap":1631},"2026-01-28",100.46,101.25,100.26,100.79,6643000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-27",100.23,102.029999,99.68,100.69,0.02,7131900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":626,"percent_change":626,"volume":1647,"transactions":9,"vwap":1646},"2026-01-26",100.95,102.099998,100.58,100.67,8402000,{"date":1649,"open":1650,"high":1651,"low":1635,"close":1550,"change":729,"percent_change":490,"volume":1652,"transactions":9,"vwap":1550},"2026-01-23",101.010002,101.72,8482200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":500,"percent_change":500,"volume":1659,"transactions":9,"vwap":1658},"2026-01-22",100.42,102.080002,100.12,101.34,9978700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-21",99.29,101.029999,98.74,100.29,1.69,1.71,11294700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":194,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-20",96.26,98.67,95.69,98.6,1.9,10113200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-16",98.68,98.95,96.67,96.76,-2.24,-2.26,9035600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-15",98.38,99.46,97.64,99,0.26,6703700,{"date":1695,"open":1696,"high":1464,"low":1697,"close":1664,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1664},"2026-01-14",96.33,95.83,2.32,2.41,9909300,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1331,"percent_change":636,"volume":1706,"transactions":9,"vwap":1705},"2026-01-13",97.32,95.93,96.42,5823400,{"date":1708,"open":1508,"high":1709,"low":1710,"close":1711,"change":441,"percent_change":1309,"volume":1712,"transactions":9,"vwap":1711},"2026-01-12",98,95.87,96.95,7837000,{"date":1714,"open":1680,"high":1715,"low":1477,"close":1716,"change":1246,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-09",99.2,97.53,-1.18,5982800,{"date":1720,"open":1721,"high":1722,"low":1672,"close":1723,"change":1724,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-08",99.62,100.4,98.69,-1.08,5385900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":382,"percent_change":382,"volume":1732,"transactions":9,"vwap":1731},"2026-01-07",100.68,101.32,99.37,99.77,7117900,{"date":1734,"open":1470,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-06",100.54,97.71,100.31,2.95,3.03,7107600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1346,"percent_change":898,"volume":1747,"transactions":9,"vwap":1746},"2026-01-05",95.63,97.56,95.17,97.36,6597700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-02",96.040001,96.44,95.29,96.050003,-0.01,6221800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1332,"percent_change":890,"volume":1762,"transactions":9,"vwap":1761},"2025-12-31",96.55,96.99,95.94,96.059998,4731500,{"date":1764,"open":1483,"high":1516,"low":1765,"close":1766,"change":100,"percent_change":106,"volume":1767,"transactions":9,"vwap":1766},"2025-12-30",96.080002,96.66,3741200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":658,"percent_change":299,"volume":1774,"transactions":9,"vwap":1773},"2025-12-29",96.74,96.91,95.96,96.15,4790600,{"date":1776,"open":1458,"high":1494,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-26",96.010002,96.52,-0.75,-0.77,4340500,{"date":1783,"open":1784,"high":1478,"low":1785,"close":1455,"change":564,"percent_change":626,"volume":1786,"transactions":9,"vwap":1455},"2025-12-24",97.41,97,1979000,{"date":1788,"open":1789,"high":1790,"low":1455,"close":1791,"change":627,"percent_change":1339,"volume":1792,"transactions":9,"vwap":1791},"2025-12-23",97.51,97.89,97.47,3579700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1736,"change":227,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1736},"2025-12-22",98.4,98.48,96.89,-0.93,6546800,{"date":1801,"open":1491,"high":1802,"low":1803,"close":1804,"change":215,"percent_change":215,"volume":1805,"transactions":9,"vwap":1804},"2025-12-19",99.24,98.22,98.63,12760100,{"date":1807,"open":1723,"high":1808,"low":1809,"close":1796,"change":321,"percent_change":321,"volume":1810,"transactions":9,"vwap":1796},"2025-12-18",99.26,98.089996,6306000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":42,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-17",97.81,98.59,97.76,98.3,0.59,5574300,{"date":1820,"open":1523,"high":1555,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-16",97.17,97.72,-0.85,-0.86,5639000,{"date":1827,"open":1828,"high":1646,"low":1829,"close":1830,"change":1595,"percent_change":1595,"volume":1831,"transactions":9,"vwap":1830},"2025-12-15",99.9,98.35,98.57,9569100,{"date":1833,"open":1834,"high":1835,"low":1691,"close":1836,"change":719,"percent_change":719,"volume":1837,"transactions":9,"vwap":1836},"2025-12-12",99.85,100.11,99.87,6546500,{"date":1839,"open":1840,"high":1840,"low":1721,"close":1841,"change":1177,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-11",101.39,99.75,-1.01,8338900,{"date":1845,"open":1846,"high":1847,"low":1543,"close":1848,"change":403,"percent_change":403,"volume":1849,"transactions":9,"vwap":1848},"2025-12-10",99.5,101.07,100.77,6158600,{"date":1851,"open":1568,"high":1852,"low":1853,"close":1721,"change":1854,"percent_change":279,"volume":1855,"transactions":9,"vwap":1721},"2025-12-09",102,99.58,-1.64,4666100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1487,"percent_change":1487,"volume":1862,"transactions":9,"vwap":1861},"2025-12-08",101.81,102.49,101.050003,101.26,5528800,{"date":1864,"open":1607,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":890,"volume":1869,"transactions":9,"vwap":1867},"2025-12-05",102.46,101.31,101.36,-0.63,5158000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1639,"percent_change":1639,"volume":1876,"transactions":9,"vwap":1875},"2025-12-04",102.040001,102.75,101.74,101.99,4480500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":204,"percent_change":204,"volume":1883,"transactions":9,"vwap":1882},"2025-12-03",102.54,102.91,101.58,101.97,4167800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1636,"change":1889,"percent_change":1041,"volume":1890,"transactions":9,"vwap":1636},"2025-12-02",103.42,103.47,101.71,-1.31,5797400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":392,"volume":1898,"transactions":9,"vwap":1896},"2025-12-01",105,105.73,103.31,103.34,-1.99,6666300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1902},"2025-11-28",105.040001,105.33,104.62,0.31,0.3,2618200,{"date":1908,"open":1909,"high":29,"low":1910,"close":1911,"change":1912,"percent_change":1006,"volume":1913,"transactions":9,"vwap":1911},"2025-11-26",105.059998,104.7,105.019997,-0.33,5249600,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1526,"volume":1920,"transactions":9,"vwap":1918},"2025-11-25",103.8,105.6,105.35,2.15,9482900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-24",101.53,103.7,100.97,103.2,2,1.98,13926400,{"date":1931,"open":1932,"high":1636,"low":1808,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-21",99.65,101.2,1.85,1.86,11381000,{"date":1938,"open":1939,"high":1592,"low":1940,"close":1941,"change":1942,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-20",100.37,99.080002,99.35,-0.99,6726200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":729,"percent_change":729,"volume":1950,"transactions":9,"vwap":1949},"2025-11-19",100.99,102.59,99.97,100.34,12429800,{"date":1952,"open":1948,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-18",102.48,99.41,100.8,4.52,4.69,21965400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-17",95.82,97.25,95.8,96.28,0.41,0.43,11087600,{"date":1969,"open":1970,"high":1493,"low":1971,"close":1710,"change":371,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1710},"2025-11-14",95.81,95.14,-0.28,6324500,{"date":1975,"open":1976,"high":1458,"low":1977,"close":1978,"change":1979,"percent_change":85,"volume":1980,"transactions":9,"vwap":1978},"2025-11-13",95,94.64,96.14,0.33,5284400,{"date":1982,"open":1976,"high":1983,"low":1984,"close":1970,"change":1965,"percent_change":1966,"volume":1985,"transactions":9,"vwap":1970},"2025-11-12",96.29,94.82,6322000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1989},"2025-11-11",92.97,95.4,92.8,2.74,2.96,8555500,{"date":1995,"open":520,"high":1996,"low":1997,"close":1998,"change":141,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-10",92.79,91.52,92.66,0.5,5375000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-07",90.7,92.24,90.2,92.2,2.14,2.38,7520500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1372,"percent_change":299,"volume":2016,"transactions":9,"vwap":2015},"2025-11-06",90.089996,90.82,89.62,90.059998,5462000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-05",89.8,90.49,89.36,90.4,-0.02,5675100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":93,"percent_change":111,"volume":2031,"transactions":9,"vwap":2030},"2025-11-04",90.18,90.47,89.66,90.42,4729200,{"date":2033,"open":440,"high":440,"low":2034,"close":2005,"change":381,"percent_change":636,"volume":2035,"transactions":9,"vwap":2005},"2025-11-03",89.040001,7307700,{"date":2037,"open":542,"high":2038,"low":2012,"close":2003,"change":371,"percent_change":795,"volume":2039,"transactions":9,"vwap":2003},"2025-10-31",91.32,5959700,{"date":2041,"open":2042,"high":520,"low":2043,"close":2044,"change":2045,"percent_change":1273,"volume":2046,"transactions":9,"vwap":2044},"2025-10-30",91.77,90.71,90.97,-0.76,5617400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":499,"change":2052,"percent_change":1112,"volume":2053,"transactions":9,"vwap":499},"2025-10-29",92.78,92.81,91.38,-1.5,6963600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-28",93.81,94.6,93.21,93.23,-0.9,-0.96,4279800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":521,"change":141,"percent_change":57,"volume":2068,"transactions":9,"vwap":521},"2025-10-27",93.74,94.24,93.11,5562600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":382,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-24",94.42,94.96,93.29,93.67,-0.57,4309300,{"date":2078,"open":1773,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":481,"volume":2083,"transactions":9,"vwap":2081},"2025-10-23",96.24,91.87,94.21,-1.69,9122200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":1485,"change":2089,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1485},"2025-10-22",96.59,97.24,95.55,0.07,6651700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1697,"change":907,"percent_change":907,"volume":2096,"transactions":9,"vwap":1697},"2025-10-21",95.62,96.16,95.24,4405000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":86,"percent_change":215,"volume":2103,"transactions":9,"vwap":2102},"2025-10-20",96.089996,96.6,94.93,95.92,5137800,{"date":2105,"open":2106,"high":1970,"low":1439,"close":2107,"change":92,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-17",95.28,95.78,0.78,6136000,{"date":2111,"open":2112,"high":2113,"low":339,"close":2114,"change":795,"percent_change":1006,"volume":2115,"transactions":9,"vwap":2114},"2025-10-16",95.2,95.97,95.040001,4802600,{"date":2117,"open":2118,"high":1510,"low":2119,"close":2120,"change":976,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-15",96.07,94.059998,95.34,-1.24,7246800,{"date":2124,"open":2125,"high":2100,"low":2125,"close":1500,"change":2126,"percent_change":179,"volume":2127,"transactions":9,"vwap":1500},"2025-10-14",95.26,0.96,4862700,{"date":2129,"open":2130,"high":1534,"low":2131,"close":2132,"change":258,"percent_change":86,"volume":2133,"transactions":9,"vwap":2132},"2025-10-13",95.7,95.059998,95.58,4619500,{"date":2135,"open":1447,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-10",97.050003,95.3,95.45,-1.05,-1.09,6829800,{"date":2143,"open":2144,"high":2145,"low":1772,"close":2146,"change":2147,"percent_change":1324,"volume":2148,"transactions":9,"vwap":2146},"2025-10-09",98.19,98.24,96.5,-1.37,6207200,{"date":2150,"open":1830,"high":1679,"low":2151,"close":1508,"change":729,"percent_change":1190,"volume":2152,"transactions":9,"vwap":1508},"2025-10-08",96.77,7470100,{"date":2154,"open":2155,"high":1730,"low":2156,"close":2155,"change":1487,"percent_change":1487,"volume":2157,"transactions":9,"vwap":2155},"2025-10-07",98.33,97.9,5894000,{"date":2159,"open":1690,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-06",98.66,97.63,98.43,0.73,0.75,8134500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":523,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-03",95.67,97.94,95.38,97.7,2.33,8573200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-02",94.41,95.74,93.98,95.48,0.67,0.71,6212500,{"date":2184,"open":2185,"high":2186,"low":2080,"close":2187,"change":761,"percent_change":490,"volume":2188,"transactions":9,"vwap":2187},"2025-10-01",95.15,95.73,94.81,10343500,{"date":2190,"open":2191,"high":2192,"low":2056,"close":2095,"change":584,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2095},"2025-09-30",93.9,95.39,1.35,7119000,{"date":2196,"open":2081,"high":2197,"low":2073,"close":2198,"change":1339,"percent_change":371,"volume":2199,"transactions":9,"vwap":2198},"2025-09-29",94.33,93.97,5452000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":616,"percent_change":616,"volume":2206,"transactions":9,"vwap":2205},"2025-09-26",93.85,94.73,93.48,94.22,5042800,{"date":2208,"open":2209,"high":1743,"low":2210,"close":2211,"change":2212,"percent_change":2052,"volume":2213,"transactions":9,"vwap":2211},"2025-09-25",95.27,92.72,94.3,-1.44,7560800,{"date":2215,"open":2216,"high":1457,"low":2217,"close":2177,"change":2108,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2177},"2025-09-24",94.85,94.8,0.82,11265300,{"date":2221,"open":2222,"high":2223,"low":401,"close":2072,"change":85,"percent_change":1127,"volume":2224,"transactions":9,"vwap":2072},"2025-09-23",94.52,95.66,7101000,{"date":2226,"open":2192,"high":1533,"low":2211,"close":2227,"change":729,"percent_change":491,"volume":2228,"transactions":9,"vwap":2227},"2025-09-22",94.62,7581600,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":77,"percent_change":1331,"volume":2234,"transactions":9,"vwap":2233},"2025-09-19",95.91,94.080002,95.080002,15677000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":699,"percent_change":402,"volume":2241,"transactions":9,"vwap":2240},"2025-09-18",94.49,95.64,93.82,95.59,9364500,{"date":2243,"open":2071,"high":2244,"low":2056,"close":2245,"change":882,"percent_change":1965,"volume":2246,"transactions":9,"vwap":2245},"2025-09-17",95.12,94.58,8145800,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":555,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-16",93.27,95.54,94.19,0.81,7722300,{"date":2255,"open":2057,"high":2101,"low":2256,"close":318,"change":1332,"percent_change":310,"volume":2257,"transactions":9,"vwap":318},"2025-09-15",93.22,5716300,{"date":2259,"open":2260,"high":1752,"low":2261,"close":2262,"change":1338,"percent_change":1005,"volume":2263,"transactions":9,"vwap":2262},"2025-09-12",93.96,93.51,94.029999,7334200,{"date":2265,"open":400,"high":2266,"low":418,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-11",94.27,94.25,1.93,2.09,6957800,{"date":2272,"open":2267,"high":2211,"low":2273,"close":1440,"change":2274,"percent_change":1495,"volume":2275,"transactions":9,"vwap":1440},"2025-09-10",91.59,-1.75,5625500,{"date":2277,"open":2278,"high":2279,"low":340,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-09",92.84,94.31,94.07,1.08,1.16,7038300,{"date":2285,"open":2286,"high":358,"low":2287,"close":2288,"change":574,"percent_change":953,"volume":2289,"transactions":9,"vwap":2288},"2025-09-08",92.16,91.39,92.99,5024100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":489,"change":2295,"percent_change":2295,"volume":2296,"transactions":9,"vwap":489},"2025-09-05",93.14,93.94,92.52,0.05,4856900,{"date":2298,"open":2299,"high":2300,"low":540,"close":2301,"change":2302,"percent_change":1473,"volume":2303,"transactions":9,"vwap":2301},"2025-09-04",92.26,94.35,92.85,0.6,6641400,{"date":2305,"open":2306,"high":2307,"low":390,"close":418,"change":1724,"percent_change":1246,"volume":2308,"transactions":9,"vwap":418},"2025-09-03",93.15,93.56,5365400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-02",92.54,93.83,92.41,93.33,0.52,0.56,7150300,{"date":2319,"open":2320,"high":478,"low":2321,"close":2050,"change":2322,"percent_change":413,"volume":2323,"transactions":9,"vwap":2050},"2025-08-29",92.050003,91.96,0.85,5174500,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2321,"change":907,"percent_change":1487,"volume":2328,"transactions":9,"vwap":2321},"2025-08-28",92.099998,91.33,5626500,{"date":2330,"open":2331,"high":421,"low":2327,"close":2320,"change":836,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2320},"2025-08-27",92.040001,-0.14,4223300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":421,"change":86,"percent_change":215,"volume":2339,"transactions":9,"vwap":421},"2025-08-26",92.43,92.5,91.86,6251600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2331,"change":543,"percent_change":71,"volume":2345,"transactions":9,"vwap":2331},"2025-08-25",92.74,93.050003,91.92,5106500,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-22",91.68,92.96,92.71,1.61,1.77,4876000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1149,"percent_change":1434,"volume":2360,"transactions":9,"vwap":2359},"2025-08-21",93.32,93.79,91.029999,91.099998,6808600,{"date":2362,"open":2363,"high":2364,"low":447,"close":2256,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2256},"2025-08-20",90.36,94.44,3.32,3.69,13227300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-19",87.84,90.15,87.5,89.9,-2.91,-3.14,19583900,{"date":2378,"open":320,"high":2356,"low":285,"close":2050,"change":626,"percent_change":1005,"volume":2379,"transactions":9,"vwap":2050},"2025-08-18",11581800,{"date":2381,"open":2294,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-15",93.18,92.019997,93.019997,1.04,1.13,6641200,{"date":2389,"open":2301,"high":2390,"low":2391,"close":2392,"change":1798,"percent_change":25,"volume":2393,"transactions":9,"vwap":2392},"2025-08-14",92.91,91.72,91.98,6873500,{"date":2395,"open":367,"high":2396,"low":2397,"close":2390,"change":2398,"percent_change":126,"volume":2399,"transactions":9,"vwap":2390},"2025-08-13",93.16,91.66,0.83,6596900,{"date":2401,"open":2278,"high":2402,"low":2403,"close":2404,"change":361,"percent_change":176,"volume":2405,"transactions":9,"vwap":2404},"2025-08-12",93.12,91.45,92.080002,5445200,{"date":2407,"open":2301,"high":2408,"low":2409,"close":2342,"change":2332,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2342},"2025-08-11",93.28,92.35,-0.15,6782900,{"date":2413,"open":1418,"high":2349,"low":2414,"close":2415,"change":533,"percent_change":803,"volume":2416,"transactions":9,"vwap":2415},"2025-08-08",91.2,92.88,6636900,{"date":2418,"open":2419,"high":499,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-07",89.99,89.73,91.24,1.88,2.1,8207000,{"date":2426,"open":2427,"high":1411,"low":570,"close":2021,"change":1006,"percent_change":1295,"volume":2428,"transactions":9,"vwap":2021},"2025-08-06",89.68,5545000,{"date":2430,"open":2431,"high":2005,"low":2432,"close":2433,"change":2434,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-05",90.14,89.29,89.67,0.03,5597000,{"date":2437,"open":592,"high":2438,"low":2439,"close":2440,"change":1905,"percent_change":85,"volume":2441,"transactions":9,"vwap":2440},"2025-08-04",90.12,88.25,89.64,8078800,{"date":2443,"open":2444,"high":459,"low":675,"close":2445,"change":2060,"percent_change":25,"volume":2446,"transactions":9,"vwap":2445},"2025-08-01",89.61,89.34,6658000,{"date":2448,"open":2449,"high":2450,"low":2371,"close":2451,"change":1324,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-31",91.43,91.69,90.24,-1.53,8310000,{"date":2455,"open":2299,"high":518,"low":2456,"close":2457,"change":226,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-30",91.22,91.64,-0.87,5424000,{"date":2461,"open":2462,"high":2350,"low":298,"close":2463,"change":131,"percent_change":100,"volume":2464,"transactions":9,"vwap":2463},"2025-07-29",91.82,92.44,4676800,{"date":2466,"open":2210,"high":2467,"low":2080,"close":2468,"change":1156,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-28",92.75,91.97,-1.04,4311500,{"date":2472,"open":2468,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2180,"volume":2477,"transactions":9,"vwap":2475},"2025-07-25",93.099998,91.93,92.94,0.62,5376500,{"date":2479,"open":2331,"high":2337,"low":2038,"close":1440,"change":1904,"percent_change":85,"volume":2480,"transactions":9,"vwap":1440},"2025-07-24",6684900,{"date":2482,"open":2483,"high":320,"low":539,"close":2484,"change":1127,"percent_change":882,"volume":2485,"transactions":9,"vwap":2484},"2025-07-23",91.85,92.010002,7818800,{"date":2487,"open":460,"high":2344,"low":2488,"close":2489,"change":99,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-22",89.81,91.65,2.17,7457100,{"date":2493,"open":2494,"high":2495,"low":1336,"close":2496,"change":574,"percent_change":953,"volume":2497,"transactions":9,"vwap":2496},"2025-07-21",89.43,90.46,89.7,6015900,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2444,"change":573,"percent_change":574,"volume":2503,"transactions":9,"vwap":2444},"2025-07-18",89.98,90.52,89.31,6413500,{"date":2505,"open":2506,"high":2507,"low":1264,"close":244,"change":1339,"percent_change":1972,"volume":2508,"transactions":9,"vwap":244},"2025-07-17",89.54,89.69,6951700,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2316,"percent_change":1229,"volume":2515,"transactions":9,"vwap":2514},"2025-07-16",89.59,89.92,89.019997,89.78,5173500,{"date":2517,"open":2496,"high":2438,"low":2518,"close":234,"change":77,"percent_change":2075,"volume":2519,"transactions":9,"vwap":234},"2025-07-15",88.41,8617300,{"date":2521,"open":2522,"high":2451,"low":685,"close":2420,"change":1134,"percent_change":626,"volume":2523,"transactions":9,"vwap":2420},"2025-07-14",89.75,8911800,{"date":2525,"open":2042,"high":2483,"low":2526,"close":2512,"change":2315,"percent_change":42,"volume":2527,"transactions":9,"vwap":2512},"2025-07-11",89.07,12259500,{"date":2529,"open":2530,"high":2020,"low":22,"close":2531,"change":2532,"percent_change":64,"volume":2533,"transactions":9,"vwap":2531},"2025-07-10",89.23,89.4,0.4,7962900,{"date":2535,"open":233,"high":1420,"low":2536,"close":2537,"change":2538,"percent_change":131,"volume":2539,"transactions":9,"vwap":2537},"2025-07-09",87.98,89,0.42,4673100,{"date":2541,"open":2542,"high":2034,"low":1404,"close":2543,"change":1260,"percent_change":2385,"volume":2544,"transactions":9,"vwap":2543},"2025-07-08",87.56,88.58,5403000,{"date":2546,"open":2547,"high":1280,"low":1328,"close":1337,"change":71,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1337},"2025-07-07",88.49,-0.81,7218300,{"date":2551,"open":2552,"high":582,"low":2553,"close":2554,"change":750,"percent_change":719,"volume":2555,"transactions":9,"vwap":2554},"2025-07-03",88.37,88.059998,88.39,2989500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1190,"percent_change":1331,"volume":2562,"transactions":9,"vwap":2561},"2025-07-02",88.82,89.17,88.029999,88.28,8663000,{"date":2564,"open":1362,"high":1391,"low":2565,"close":1391,"change":2566,"percent_change":1503,"volume":2567,"transactions":9,"vwap":1391},"2025-07-01",86.71,1.58,10089300,{"date":2569,"open":1317,"high":1390,"low":2570,"close":1358,"change":403,"percent_change":2571,"volume":2572,"transactions":9,"vwap":1358},"2025-06-30",86.18,1.34,8205600,{"date":2574,"open":2575,"high":2576,"low":213,"close":2577,"change":837,"percent_change":1134,"volume":2578,"transactions":9,"vwap":2577},"2025-06-27",85.5,86.52,86.019997,10134000,{"date":2580,"open":2581,"high":645,"low":2575,"close":2570,"change":1624,"percent_change":111,"volume":2582,"transactions":9,"vwap":2570},"2025-06-26",85.89,11117300,{"date":2584,"open":1299,"high":1292,"low":2585,"close":654,"change":2586,"percent_change":836,"volume":2587,"transactions":9,"vwap":654},"2025-06-25",85.44,-0.11,8461700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":719,"percent_change":86,"volume":2594,"transactions":9,"vwap":2593},"2025-06-24",85.82,86.39,84.94,86.080002,11144100,{"date":2596,"open":634,"high":1345,"low":2597,"close":2598,"change":299,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-06-23",84.58,85.96,-0.44,6746800,{"date":2602,"open":2603,"high":1292,"low":2604,"close":1345,"change":2605,"percent_change":2181,"volume":2606,"transactions":9,"vwap":1345},"2025-06-20",86.14,85.73,0.61,13089200,{"date":2608,"open":2609,"high":664,"low":2610,"close":2604,"change":2599,"percent_change":77,"volume":2611,"transactions":9,"vwap":2604},"2025-06-18",86.31,85.41,8514400,{"date":2613,"open":2614,"high":2615,"low":2598,"close":2616,"change":2274,"percent_change":1897,"volume":2617,"transactions":9,"vwap":2616},"2025-06-17",88.11,88.14,86.17,6939100,{"date":2619,"open":2620,"high":2621,"low":1234,"close":2622,"change":1473,"percent_change":92,"volume":2623,"transactions":9,"vwap":2622},"2025-06-16",88.21,88.77,87.92,8414700,{"date":2625,"open":2620,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":1221,"volume":2630,"transactions":9,"vwap":2628},"2025-06-13",88.63,87.080002,87.27,-1.22,6011700,{"date":2632,"open":2560,"high":2633,"low":2634,"close":2547,"change":1966,"percent_change":57,"volume":2635,"transactions":9,"vwap":2547},"2025-06-12",88.53,87.65,5855300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2553,"change":953,"percent_change":750,"volume":2641,"transactions":9,"vwap":2553},"2025-06-11",87.93,88.47,87.76,4643300,{"date":2643,"open":1369,"high":22,"low":2644,"close":2645,"change":100,"percent_change":42,"volume":2646,"transactions":9,"vwap":2645},"2025-06-10",87.46,87.96,6628000,{"date":2648,"open":2649,"high":2650,"low":203,"close":1321,"change":2651,"percent_change":2651,"volume":2652,"transactions":9,"vwap":1321},"2025-06-09",87.4,87.81,0.01,8624700,{"date":2654,"open":2655,"high":1321,"low":2656,"close":2657,"change":1428,"percent_change":100,"volume":2658,"transactions":9,"vwap":2657},"2025-06-06",87.29,86.79,87.44,7577400,{"date":2660,"open":211,"high":1266,"low":633,"close":1256,"change":452,"percent_change":533,"volume":2661,"transactions":9,"vwap":1256},"2025-06-05",10361500,{"date":2663,"open":2664,"high":1329,"low":2664,"close":2665,"change":2666,"percent_change":2089,"volume":2667,"transactions":9,"vwap":2665},"2025-06-04",85.54,85.6,0.06,9070700,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2664,"change":803,"percent_change":1919,"volume":2672,"transactions":9,"vwap":2664},"2025-06-03",83.14,85.62,11977600,{"date":2674,"open":2675,"high":833,"low":957,"close":2676,"change":555,"percent_change":413,"volume":2677,"transactions":9,"vwap":2676},"2025-06-02",82.4,83.74,7904400,{"date":2679,"open":2680,"high":2681,"low":2682,"close":747,"change":875,"percent_change":554,"volume":2683,"transactions":9,"vwap":747},"2025-05-30",82.2,83.27,81.51,11025900,{"date":2685,"open":2686,"high":2687,"low":1175,"close":708,"change":778,"percent_change":606,"volume":2688,"transactions":9,"vwap":708},"2025-05-29",81.28,82.42,8093300,{"date":2690,"open":717,"high":2691,"low":2692,"close":2693,"change":2666,"percent_change":2089,"volume":2694,"transactions":9,"vwap":2693},"2025-05-28",82.3,81.14,81.24,7515900,{"date":2696,"open":865,"high":2697,"low":2698,"close":2699,"change":1999,"percent_change":2476,"volume":2700,"transactions":9,"vwap":2699},"2025-05-27",81.6,80.71,81.18,8294300,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1005,"percent_change":1972,"volume":2707,"transactions":9,"vwap":2706},"2025-05-23",80.62,80.82,79.93,80.68,10571900,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-05-22",83.28,83.63,80.87,80.91,-3.5,-4.15,14683400,{"date":2718,"open":2719,"high":2561,"low":2720,"close":2721,"change":2722,"percent_change":1434,"volume":2723,"transactions":9,"vwap":2721},"2025-05-21",86.59,84.21,84.41,-1.96,12936800,{"date":2725,"open":2726,"high":1371,"low":656,"close":2727,"change":1332,"percent_change":311,"volume":2728,"transactions":9,"vwap":2727},"2025-05-20",85.42,86.37,9253500,{"date":2730,"open":2731,"high":1265,"low":2732,"close":1285,"change":106,"percent_change":2605,"volume":2733,"transactions":9,"vwap":1285},"2025-05-19",85.79,85.69,7296500,{"date":2735,"open":2736,"high":1244,"low":2737,"close":214,"change":1979,"percent_change":811,"volume":2738,"transactions":9,"vwap":214},"2025-05-16",86.13,85.84,6506800,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1935,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-15",84.8,86.12,84.7,86.11,2.21,6567700,{"date":2748,"open":2749,"high":2750,"low":2751,"close":1195,"change":1824,"percent_change":1842,"volume":2752,"transactions":9,"vwap":1195},"2025-05-14",84.9,85.11,84.089996,5684900,{"date":2754,"open":633,"high":2755,"low":2756,"close":2750,"change":1267,"percent_change":1080,"volume":2757,"transactions":9,"vwap":2750},"2025-05-13",85.8,84.81,5532400,{"date":2759,"open":2760,"high":2761,"low":2762,"close":644,"change":2172,"percent_change":2763,"volume":2764,"transactions":9,"vwap":644},"2025-05-12",84.45,86.25,84.059998,2.79,7720300,{"date":2766,"open":816,"high":2767,"low":2768,"close":2769,"change":2332,"percent_change":116,"volume":2770,"transactions":9,"vwap":2769},"2025-05-09",84.24,83.35,83.48,6588600,{"date":2772,"open":2773,"high":2597,"low":2774,"close":2775,"change":141,"percent_change":163,"volume":2776,"transactions":9,"vwap":2775},"2025-05-08",83.47,83.16,83.62,6252400,{"date":2778,"open":2779,"high":794,"low":817,"close":2774,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2774},"2025-05-07",82.32,0.84,1.02,7557000,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2779,"change":741,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2779},"2025-05-06",83.34,83.46,82.040001,-1.35,7415800,{"date":2791,"open":2792,"high":2741,"low":2793,"close":2794,"change":1324,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-05-05",84.63,83.23,83.45,-1.65,7168400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":646,"percent_change":915,"volume":2803,"transactions":9,"vwap":2802},"2025-05-02",84.48,85.07,83.88,84.85,5727500,{"date":2805,"open":2806,"high":2799,"low":2807,"close":768,"change":976,"percent_change":1459,"volume":2808,"transactions":9,"vwap":768},"2025-05-01",84.2,82.95,6015000,{"date":2810,"open":2811,"high":1219,"low":2812,"close":2813,"change":1288,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-04-30",84.98,83.68,84.76,0.19,7469800,{"date":2817,"open":792,"high":2818,"low":2819,"close":2820,"change":2316,"percent_change":2180,"volume":2821,"transactions":9,"vwap":2820},"2025-04-29",85.080002,83.81,84.6,4495500,{"date":2823,"open":2820,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2332,"volume":2828,"transactions":9,"vwap":2826},"2025-04-28",84.88,83.38,84.040001,-0.12,4513400,{"date":2830,"open":2721,"high":2831,"low":816,"close":2832,"change":2332,"percent_change":116,"volume":2833,"transactions":9,"vwap":2832},"2025-04-25",84.66,84.16,5879600,{"date":185,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},84.029999,84.54,83.26,84.3,0.27,0.32,5959000]