[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVT":3,"homepage-market-summary":36,"stock-historical-NVT":181},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"NVT","2026-10-08",{"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},"nVent Electric plc Ordinary Shares","NYSE",null,"SPECIAL INDUSTRY MACHINERY (NO METALWORKING MACHINERY)","NVent is a leading global provider of electrical connection and protection solutions that touch a broad range of end markets, including infrastructure, industrial, commercial, and residential. NVent designs, manufactures, markets, installs, and services a portfolio of electrical enclosures and electrical fastening solutions. North America accounts for the majority of sales.","12,000","London",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.5005,0.84,"Quarterly","2026-10-23",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},164.2,164.86,168.91,160.17,167.82,-3.62,-2.16,2472119.94265,40214,164.4677,184.64,93.22,2238767.871081468,77.6,2127,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,67,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":46},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":46},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":46},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":44,"is_up":14,"sparkline":66,"date":46},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":46},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":80,"sparkline":81,"date":46},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":80,"sparkline":96,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":111,"etf":112,"change":113,"price":114,"is_up":80},"Financials","XLF",0.89,54.23,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":121,"etf":122,"change":123,"price":124,"is_up":80},"Consumer Cycl","XLY",0.31,111.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":80},"Consumer Staples","XLP",2.11,83.42,{"name":131,"etf":132,"change":133,"price":134,"is_up":80},"Energy","XLE",2.97,65.24,{"name":136,"etf":137,"change":138,"price":139,"is_up":80},"Industrials","XLI",0.33,168.4,{"name":141,"etf":142,"change":143,"price":144,"is_up":80},"Materials","XLB",0.59,49.27,{"name":146,"etf":147,"change":148,"price":149,"is_up":80},"Real Estate","XLRE",0.69,40.85,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":156,"etf":157,"change":158,"price":159,"is_up":80},"Comm Services","XLC",0.73,112.07,[161,166,171,176],{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":172,"name":173,"price":174,"change":175,"is_up":80},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":177,"name":178,"price":179,"change":180,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":182,"page":183,"page_size":184,"total_pages":183,"summary":185,"data":191},365,1,1000,{"period_high":31,"period_low":186,"average_volume":187,"total_volume":188,"period_return":189,"latest_close":21,"start_date":190,"end_date":5},53.029999,2147532,783849103.51253,200.95,"2025-04-28",[192,193,202,213,224,235,246,257,268,279,290,301,311,322,333,344,355,366,376,387,397,408,419,430,441,451,461,472,481,492,503,514,525,536,547,557,568,579,590,601,612,623,633,643,652,663,674,685,696,707,718,729,740,750,760,768,778,788,799,808,817,824,831,840,849,858,867,874,883,891,900,907,915,923,932,940,949,957,966,975,984,992,1001,1009,1017,1024,1032,1041,1050,1059,1068,1076,1085,1093,1100,1109,1118,1127,1133,1141,1148,1157,1165,1173,1181,1189,1197,1204,1212,1220,1229,1238,1247,1255,1264,1273,1282,1290,1299,1308,1317,1326,1334,1343,1350,1358,1366,1374,1383,1391,1400,1409,1417,1425,1433,1442,1451,1459,1467,1476,1485,1493,1500,1509,1517,1525,1534,1543,1551,1558,1567,1576,1585,1594,1601,1609,1616,1625,1633,1640,1646,1654,1660,1669,1678,1687,1694,1702,1710,1718,1726,1734,1743,1751,1759,1766,1773,1781,1789,1796,1805,1814,1822,1830,1837,1846,1855,1864,1871,1879,1887,1896,1903,1910,1919,1928,1935,1941,1948,1955,1962,1970,1978,1986,1993,1999,2008,2016,2024,2031,2039,2046,2052,2060,2069,2076,2082,2090,2096,2104,2112,2120,2127,2135,2141,2148,2157,2164,2172,2180,2187,2195,2202,2208,2216,2224,2232,2238,2246,2253,2261,2268,2276,2284,2292,2301,2307,2315,2322,2331,2338,2346,2354,2363,2370,2377,2385,2393,2401,2408,2415,2421,2429,2438,2444,2452,2460,2468,2477,2484,2491,2499,2507,2514,2520,2527,2534,2541,2549,2557,2562,2569,2576,2584,2592,2600,2608,2614,2620,2626,2634,2641,2649,2658,2663,2670,2679,2688,2696,2705,2713,2721,2729,2737,2744,2751,2760,2768,2776,2785,2792,2799,2806,2815,2822,2831,2836,2842,2849,2854,2863,2870,2878,2884,2892,2899,2907,2916,2923,2930,2936,2942,2950,2958,2964,2972,2979,2987,2995,3002,3009,3018,3027,3034,3042,3049,3056,3062,3070,3077,3084,3092,3101,3107,3114,3122,3130,3137,3145,3153,3161,3170,3178,3185,3193],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":46,"open":194,"high":195,"low":196,"close":25,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},169.28,170.12,163.66,-5.98,-3.44,1531449.359322,31445,167.0624,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-06",168.99,175.94,168.225,173.8,6.63,3.97,2572920.483519,39942,173.0365,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-05",170.64,170.89,166.42,167.17,-2.39,-1.41,1747922.635674,31154,168.5008,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-02",169.59,171.95,167.29,169.56,3.79,2.29,1703858.761539,33475,169.3493,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-10-01",160.39,167.73,158.21,165.77,5.4,3.37,1695192.544492,29790,163.9938,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-30",162.03,162.63,159.11,160.37,-1.31,-0.81,1493244.680562,29092,160.9387,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-29",162.84,164.93,159.6,161.68,1.18,0.74,1603318.087543,30276,161.2885,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-28",163.35,166.185,158.5,160.5,-3.91,-2.38,2101861.526812,34399,161.6071,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-25",161.27,164.52,161.16,164.41,1.53,0.94,1442848.220531,26335,163.4296,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-24",159.5,163.14,157.24,162.88,0.03,0.02,1515670.561305,26795,161.2465,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":175,"volume":308,"transactions":309,"vwap":310},"2026-09-23",160.4,164.31,160.28,162.85,0.2,1503917.985263,26740,163.0287,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-22",158.46,163.61,157.7,162.65,3.21,2.01,1635243.458534,30134,162.3036,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-21",161.01,161.57,157.87,159.44,1.56,0.99,1791866.145749,34874,159.6344,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-18",152.71,158.7,152.54,157.88,6.55,4.33,3567672.184866,32967,157.0543,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-17",152.46,153.93,149.39,151.33,3.68,2.49,1911018.277912,26847,151.3752,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-16",147.79,150.4118,146.03,147.65,0.85,0.58,1742457.30021,33569,148.3057,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-15",151.12,146.35,146.8,0.16,0.11,2010892.093968,40578,147.4821,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-14",150,150.39,143.89,146.64,-15.74,-9.69,3521882.515046,55489,146.7734,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-11",157.78,163,162.38,7.21,4.65,1722964.343525,32113,161.6555,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-10",155.93,159.89,154.14,155.17,-3.37,-2.13,2081304.033229,33818,156.0971,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-09",161.4,162.43,158.36,158.54,-4.03,-2.48,2144743.60386,30646,159.2803,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-08",158.17,163.75,157.91,162.57,6.54,4.19,2519119.235351,42738,162.1496,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-04",153.5,157.19,152.09,156.03,3.94,2.59,1610995.999302,33676,155.8524,{"date":442,"open":443,"high":444,"low":445,"close":434,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-03",149,154.3,147.01,3.92,2.65,2081080.6391,44208,151.6914,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":143,"volume":458,"transactions":459,"vwap":460},"2026-09-02",147.18,148.31,143.87,148.17,0.87,1819397.538906,37790,147.1733,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-09-01",149.5,151.41,146.08,147.3,-3.45,-2.29,2343391.491228,40379,147.343,{"date":473,"open":378,"high":474,"low":475,"close":476,"change":477,"percent_change":285,"volume":478,"transactions":479,"vwap":480},"2026-08-31",152.7,148.505,150.75,2.27,12546650.667796,48579,150.7533,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-28",155.25,156.455,148.24,148.48,-7.07,-4.55,1858062.183377,32776,150.3463,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-27",158.87,162.37,154.42,155.55,0.32,0.21,1990271.976618,27366,155.5884,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-26",153.23,157.47,151.85,155.23,3.75,2.48,1904107.432993,34172,155.2119,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-25",157.68,159.1,150.855,151.48,-1.87,-1.22,1712288.02965,34324,152.5718,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-24",150.155,155.96,149.57,153.35,1.37,0.9,2572831.979405,44544,153.2873,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-21",155.5,156.83,151.75,151.98,-2.32,-1.5,1508335.509116,29004,152.8869,{"date":548,"open":549,"high":550,"low":551,"close":444,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-20",155.73,158.32,153.385,-2.58,-1.64,1764301.143132,35280,154.9118,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-19",164.4,169.5428,154.51,156.88,-7.75,-4.71,2792156.004455,50596,157.2206,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-18",169.6,170.09,163.545,164.63,-12.58,-7.1,2063006.862235,42753,165.2649,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-17",174.08,177.38,173.145,177.21,5.82,3.4,1733823.983214,35273,176.191,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-14",170,173.99,168.28,171.39,1.38,0.81,1366054.567055,25325,171.794,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-13",171.12,172.905,167.44,170.01,-1.15,-0.67,1562159.755557,30917,170.4853,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-12",171.115,174.9,170.115,171.16,4,2.39,2069918.980005,38086,171.8365,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-11",163.97,169.185,167.16,4.83,2.98,1415108.00901,32033,166.7586,{"date":634,"open":635,"high":636,"low":248,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-10",167,167.105,162.33,-2.36,-1.43,1214731.95206,27409,163.9703,{"date":644,"open":645,"high":238,"low":646,"close":647,"change":648,"percent_change":361,"volume":649,"transactions":650,"vwap":651},"2026-08-07",165.55,161.2,164.69,1.39,1434467.949056,30570,165.0484,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-06",160.69,168.09,159.48,163.3,1.26,0.78,1410380.844824,32772,164.6089,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-05",160.33,166.91,159.76,162.04,-0.2,-0.12,1810822.418623,34427,163.888,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-08-04",163.52,164.015,159.25,162.24,2.83,1.78,2719235.635279,45743,161.816,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-08-03",152.5,161.44,149.25,159.41,5.58,3.63,3004858.171443,45760,158.4162,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-31",163.94,167.74,153.285,153.83,9.03,6.24,4894893.128395,76992,156.8851,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-30",145,148.39,140.45,144.8,11.19,8.38,3951711.127246,62773,144.626,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-29",139.75,140.58,130.97,133.61,-8.14,-5.74,3665607.170211,59647,134.1726,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-28",144.4,144.41,137.49,141.75,-7.54,-5.05,2745711.656303,51038,140.7335,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-27",153.03,142.48,149.29,-2.5,-1.65,2107977.248022,35880,147.6814,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":87,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-24",156.93,159.3151,150.41,151.79,-4.4,1883140.76237,34256,152.7127,{"date":761,"open":762,"high":763,"low":516,"close":764,"change":123,"percent_change":307,"volume":765,"transactions":766,"vwap":767},"2026-07-23",159.53,162.71,158.78,1156641.337765,23595,159.0128,{"date":769,"open":770,"high":303,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-22",156.37,156.32,158.47,-2.21,-1.38,1364318.119723,23976,158.7869,{"date":779,"open":780,"high":646,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-21",159.66,157.04,160.68,5.9,3.81,1209265.21571,26825,160.032,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-20",157.41,159.155,154.43,154.78,-0.14,-0.09,1598410.041884,31680,155.8298,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-17",148.925,157.3,145.67,154.92,1.27,0.83,1856100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-16",154.41,157.64,151.22,153.64999,-5.81,-3.64,2170300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":542,"percent_change":639,"volume":823,"transactions":9,"vwap":822},"2026-07-15",163.28999,163.33501,154.75,159.46001,1380600,{"date":825,"open":390,"high":826,"low":827,"close":828,"change":94,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-14",165.99001,160.32001,161.78,2.38,1620200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-13",158.31,160.23,156.17,158.020004,-2.7,-1.68,1312800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-10",157.17,161.99001,155.75,160.72,2.67,1.69,1479700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-09",160.85001,163.5,157.34,158.050003,3.29,2.13,2209200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-08",151.99001,155.78999,150.39999,154.75999,1.58,1.03,1936700,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":638,"volume":873,"transactions":9,"vwap":871},"2026-07-07",153.53999,146.56,153.17999,-3.71,3159800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-06",154.36,159.86,153.34,156.89,4.74,3.12,1841600,{"date":884,"open":885,"high":851,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-02",160.059998,149.84,152.14999,-7.84,-4.9,2947700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-07-01",163.91,165.34,158.23,159.99001,-9.62,-5.67,1850000,{"date":901,"open":304,"high":902,"low":676,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-30",170.054993,169.61,6.26,3.83,2098700,{"date":908,"open":909,"high":910,"low":822,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-29",162.92,165.53,163.35001,0.43,0.26,2020600,{"date":916,"open":917,"high":918,"low":919,"close":909,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":909},"2026-06-26",167.55,169,161.77,-8.99,-5.23,3841200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-25",172.5,176.78,171,171.91,4.36,2.6,1855600,{"date":933,"open":934,"high":935,"low":936,"close":917,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":917},"2026-06-24",166.58,171.72501,164.28,-0.82,-0.49,1777600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-23",171.98,174.38,167.31,168.37,-15.97,-8.66,2624800,{"date":950,"open":951,"high":31,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-22",180.55,176.53999,184.34,7.32,4.14,2790200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-18",175.61,179.029999,172.60001,177.020004,6.08,3.56,4310900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-17",169.96001,173.21001,169.436,170.94,3.6,2.15,1942000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-16",171.3,173.44,167.029999,167.34,-1.66,-0.98,1629100,{"date":985,"open":986,"high":987,"low":988,"close":918,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":918},"2026-06-15",171.7,174.31,168.7,3.16,1.91,1615800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-12",166.39999,170.49001,165,165.84,1.32,0.8,1375100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":282,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":282},"2026-06-11",161.25999,165.64999,159.69,7.73,4.93,1596000,{"date":1010,"open":1003,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-10",164.56,153.0099945,156.78999,-7.01,-4.28,2401600,{"date":1018,"open":1019,"high":1020,"low":844,"close":1021,"change":1022,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-06-09",166.0099945,169.31,163.8,-0.01,1984400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":362,"volume":1031,"transactions":9,"vwap":1029},"2026-06-08",166,166.8,161.33,163.81,0.95,2394800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-05",169.67,170.145,161.11,162.86,-11.02,-6.34,2035800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-04",172.375,175.99001,165.61,173.88,-2.51,-1.42,1325600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-03",173.96001,176.99001,170.66,176.39,3,1.73,2007700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-06-02",173.49001,178,172.69,173.39,1.84,1.07,1555800,{"date":1069,"open":1070,"high":1071,"low":390,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-06-01",164.49001,173.35001,171.55,4.56,2.73,2306700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-29",165.5,168.52,162.27,166.99001,2.12,1.29,1842500,{"date":1086,"open":1087,"high":594,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-28",166.92999,162.34,164.87,-2.93,-1.75,1403800,{"date":1094,"open":918,"high":592,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-27",164.67,167.8,-1.49,-0.88,2144400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-26",168.17999,170.989,166.55,169.28999,4.63,2.81,1633000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-22",166.035004,166.34,161.11501,164.66,1.09,0.67,1496700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-21",160.78999,166.36,160.35001,163.57001,1.71,1.06,1587900,{"date":1128,"open":1129,"high":1021,"low":1130,"close":1131,"change":692,"percent_change":231,"volume":1132,"transactions":9,"vwap":1131},"2026-05-20",161.34,159,161.86,1781100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":895,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":895},"2026-05-19",156.66,160.61,152.2,-2.46,-1.53,2723100,{"date":1142,"open":1143,"high":1072,"low":1144,"close":654,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":654},"2026-05-18",171.50999,159.039993,-8.32,-4.92,2449700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-15",168.63,170.41499,165.38,169.0099945,-4.95,-2.85,1875600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1052,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1052},"2026-05-14",173.89999,174.27,170.59,1.05,0.61,1377100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":805,"volume":1172,"transactions":9,"vwap":1170},"2026-05-13",173.75999,173.82001,168.5,172.91,2.17,1635300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1139,"volume":1180,"transactions":9,"vwap":1178},"2026-05-12",170.28,171.080002,165.62,170.74001,-2.65,1686200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1064,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1064},"2026-05-11",169.24001,175,168,3.44,2.02,1881200,{"date":1190,"open":1191,"high":216,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-08",169.94,166.25,169.95,3.22,1.93,1703300,{"date":1198,"open":961,"high":961,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-07",164.46001,166.73,-5.76,-3.34,2537600,{"date":1205,"open":1046,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-06",174.5,166.67,172.49001,3.08,1.82,3107600,{"date":1213,"open":1214,"high":1215,"low":1177,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-05",165.91,171.089996,169.41,6.72,4.13,2796400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-04",160.98,166.10001,159.87,162.69,3.77,2.37,3894600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-05-01",164.3,167.37,155.88,158.92,16.02,11.21,5132800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-30",140.46001,143.57001,139.39999,142.89999,5.53,4.03,2628900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":608,"volume":1254,"transactions":9,"vwap":1252},"2026-04-29",140.37,141.23,136.63,137.37,-0.93,1660100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-28",138.56,139.67999,134.69501,138.3,-3.41,-2.41,2161000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-27",142.8,143.125,137.63,141.71001,-0.46,-0.32,2094300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-24",143.3,145.30901,141.62,142.17,-0.59,-0.41,2233500,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-23",140.25,144.11,142.75999,2.63,1.88,2855500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-22",139.3,141,137.61,140.13,3.13,2.28,2203500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-21",136.69,139.14999,135.91,137,1.2,0.88,1667300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-20",133.85001,136.28999,132.5,135.8,1.11,0.82,1265000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-17",131.235,135.25,130.53,134.69,4.99,3.85,2351600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":838,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-16",131.56,132.75999,128.60001,129.7,-1.28,2138600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-15",133.81,134.125,129.10001,131.38,-3.1,-2.31,2374800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":998,"percent_change":329,"volume":1349,"transactions":9,"vwap":1348},"2026-04-14",135.28999,135.916,132.14,134.48,2092600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":930,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-04-13",130.75,133.25999,129,133.16,1.99,1905500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1195,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-04-10",129.78999,131.84,128.74001,130.56,1.5,1285300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1305,"volume":1373,"transactions":9,"vwap":1371},"2026-04-09",127.28,130.42999,127.145,128.63,1.52,1363500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-08",126.51,128.41499,125.07,127.11,8.19,6.89,3174800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1083,"volume":1390,"transactions":9,"vwap":1388},"2026-04-07",116.8,119.12,115.12,118.92,1.51,1330800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-04-06",118.25,119.51,115.010002,117.41,-0.55,-0.47,1355900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-04-02",116.9,121.245,115.26,117.96,-3.3,-2.72,2593900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":629,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-04-01",121.2,122.9,120.795,121.26,2.52,1774500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1244,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-31",114.91,119.41,114.2,118.28,4.9,1888600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":26,"volume":1432,"transactions":9,"vwap":1430},"2026-03-30",118.73,119.64,111.32,112.75,-4.23,1745600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-27",117,119.572,116.37,116.98,-1.46,-1.23,1741700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-26",124.96,125.345,118.2,118.44,-8.57,-6.75,2144700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1314,"volume":1458,"transactions":9,"vwap":1456},"2026-03-25",127,129.936,125.65,127.010002,1.4,2062400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":784,"volume":1466,"transactions":9,"vwap":1464},"2026-03-24",119.79,126.84,119,125.61,4.61,2465400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-23",120,124.18,119.15,121,4.7,4.04,2658900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-20",121.22,123.3,115.84,116.3,-6.28,-5.12,4206600,{"date":1486,"open":1435,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-19",123.55,114.51,122.58,2.31,1.92,2735000,{"date":1494,"open":1472,"high":1495,"low":1463,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-18",124.22,120.27,5.56,4.85,4831100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-17",114.019997,114.86,112.42,114.71,0.41,0.36,1510100,{"date":1510,"open":1511,"high":1512,"low":1430,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-16",112.94,116.935,114.3,4.37,3.98,2690900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":990,"volume":1524,"transactions":9,"vwap":1522},"2026-03-13",109.33,110.75,107.68,109.93,2.06,2601400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-12",110.13,110.475,107,107.87,-3.22,-2.9,1971700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-11",108.8,111.27,108.28,111.089996,1.96,1.8,2306500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":183,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-03-10",108.59,111.41,108.31,109.13,0.92,1961900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":128,"percent_change":1356,"volume":1557,"transactions":9,"vwap":1556},"2026-03-09",103.73,109.029999,102.395,108.13,2746500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-06",107.47,109.47,105.3,106.019997,-4.53,-4.1,1924400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-05",113.32,114.37,108.050003,110.55,-3.28,-2.88,2007800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-04",113.29,114.21,110.39,113.83,2.18,1.95,2580100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-03-03",114.64,115.31,110.14,111.65,-8.62,-7.17,3228800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1496,"change":990,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1496},"2026-03-02",116.74,120.72,114,1.61,1904200,{"date":1602,"open":1463,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-27",120.040001,115.59,118.36,-3.43,-2.82,3341000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1022,"percent_change":1022,"volume":1615,"transactions":9,"vwap":1614},"2026-02-26",122.010002,122.92,116.021004,121.79,2573500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-25",118.91,122.669,118.62,121.8,3.58,3.03,2811600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":855,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-24",115.029999,118.88,114.93,118.22,2.86,1684300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1629,"change":1638,"percent_change":981,"volume":1639,"transactions":9,"vwap":1629},"2026-02-23",115.845,116.77,113.059998,-1.94,2279200,{"date":1641,"open":1642,"high":1643,"low":1627,"close":1644,"change":1022,"percent_change":1022,"volume":1645,"transactions":9,"vwap":1644},"2026-02-20",116.33,118.77,116.87,1947300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1125,"volume":1653,"transactions":9,"vwap":1651},"2026-02-19",115.24,116.99,114.63,116.88,1.23,1228300,{"date":1655,"open":1435,"high":1428,"low":1656,"close":1657,"change":912,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-18",114.6,115.65,0.37,1946400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-17",112.2,116.59,112.010002,115.22,1.97,1.74,2206700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-13",111.92,113.4,110.417,113.25,1.35,1.21,1796800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-12",113.96,117.89,111.24,111.9,-0.85,-0.75,3403300,{"date":1688,"open":1689,"high":1690,"low":1664,"close":1430,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1430},"2026-02-11",116.47,118.66,0.6,0.53,3930500,{"date":1695,"open":1696,"high":1657,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-10",115.2,112,112.15,-2.47,-2.15,2664000,{"date":1703,"open":1704,"high":1422,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-09",114.17,113.38,114.62,1.98,1.76,3500600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1440,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-02-06",107.523,113.74,105.010002,112.64,-1.08,4986600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1607,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-02-05",113.39,117.23,112.915,113.87,-2.42,3752600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":468,"volume":1733,"transactions":9,"vwap":1731},"2026-02-04",119.18,120.85,111.54,116.69,-2.74,3356800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-02-03",116.89,120.46,114.75,119.43,3.64,3.14,2989500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1741,"volume":1750,"transactions":9,"vwap":1748},"2026-02-02",112.34,116.44,112.029999,115.79,3.53,2570500,{"date":1752,"open":1753,"high":1731,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-30",114.57,112.12,112.26,-3.36,-2.91,1825200,{"date":1760,"open":1761,"high":1435,"low":1762,"close":1763,"change":1764,"percent_change":1083,"volume":1765,"transactions":9,"vwap":1763},"2026-01-29",115.85,112.19,115.62,1.47,1948800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":329,"percent_change":457,"volume":1772,"transactions":9,"vwap":1771},"2026-01-28",113.089996,115.21,111.55,114.15,1619100,{"date":1774,"open":1730,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-27",113.41,110.23,113.16,2.58,2.33,1275200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":913,"volume":1788,"transactions":9,"vwap":1786},"2026-01-26",110.16,112.37,109.67,110.58,0.29,2065000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1332,"percent_change":607,"volume":1795,"transactions":9,"vwap":1794},"2026-01-23",111,111.71,109.261,110.29,1208500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-22",114.83,115.95,111.019997,111.57,-1.09,-0.97,1529600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-21",110.31,113.72,108.32,112.66,2.76,2.51,1674000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1341,"volume":1821,"transactions":9,"vwap":1819},"2026-01-20",110.44,111.98,109,109.9,-2.6,2283600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":426,"volume":1829,"transactions":9,"vwap":1827},"2026-01-16",108.95,113.14,108.835,112.5,4.52,3346200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1186,"percent_change":855,"volume":1836,"transactions":9,"vwap":1835},"2026-01-15",107.8,110.68,106.435,107.98,2191700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-14",106.2,106.28,103.51,104.54,-2.1,-1.97,1718900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-13",106.57,108.39,105.83,106.64,0.25,0.23,1675700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-12",104.5,106.94,103.97,106.39,1.01,0.96,1557800,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":437,"volume":1870,"transactions":9,"vwap":1868},"2026-01-09",103.49,105.52,105.38,2.66,1724100,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-08",106.17,102,102.72,-3.76,-3.53,1913400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1573,"volume":1886,"transactions":9,"vwap":1884},"2026-01-07",109.72,109.955,105.905,106.48,-3.61,1788800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2026-01-06",105.44,110.647,102.4,110.089996,3.48,3.26,2968200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":52,"percent_change":669,"volume":1902,"transactions":9,"vwap":1901},"2026-01-05",108.48,109.98,106.25,106.61,1435600,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1498,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2026-01-02",102.84,107.295,106.82,4.76,1515900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-31",103.26,103.295,101.88,101.97,-1.04,-1.01,1153500,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-30",103.07,103.655,102.798,103.010002,-0.25,-0.24,1008100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1912,"change":1933,"percent_change":1098,"volume":1934,"transactions":9,"vwap":1912},"2025-12-29",103.44,104.45,102.211,-0.92,953600,{"date":1936,"open":1931,"high":1937,"low":1938,"close":1939,"change":499,"percent_change":307,"volume":1940,"transactions":9,"vwap":1939},"2025-12-26",104.76,103.17,104.18,864300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1859,"change":1946,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1859},"2025-12-24",103.91,104.43,103.099998,0,558900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1859,"change":263,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1859},"2025-12-23",102.18,104.6,102.11,1.15,1648600,{"date":1956,"open":1957,"high":1930,"low":1958,"close":1959,"change":1960,"percent_change":1652,"volume":1961,"transactions":9,"vwap":1959},"2025-12-22",103.22,101.4,102.79,1.25,1605200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1894,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-19",99.19,102.050003,98.82,101.54,3.32,3891000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":855,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-18",97.63,100.405,96.5,98.28,3.46,4608600,{"date":1979,"open":1980,"high":1981,"low":32,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-17",102.010002,102.71,94.99,-7.42,-7.25,5092200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":669,"percent_change":153,"volume":1992,"transactions":9,"vwap":1991},"2025-12-16",102.535,103.78,100.79,102.41,1806100,{"date":1994,"open":1866,"high":1995,"low":1996,"close":1997,"change":532,"percent_change":1306,"volume":1998,"transactions":9,"vwap":1997},"2025-12-15",103.8,102.019997,102.61,2509000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-12",108.5,108.51,100.07,101.71,-7.44,-6.82,3228900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":913,"volume":2015,"transactions":9,"vwap":2013},"2025-12-11",108.19,109.299,104.93,109.15,0.28,1619800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1675,"volume":2023,"transactions":9,"vwap":2021},"2025-12-10",107.85,109.682,106.5,108.87,1.45,3080300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":123,"percent_change":1787,"volume":2030,"transactions":9,"vwap":2029},"2025-12-09",107.41,108.37,105.46,107.42,2225200,{"date":2032,"open":1538,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-08",109.6,107.025002,107.11,-0.61,-0.57,2106500,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":1397,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-12-05",108.66,106.73,107.72,-0.51,1329200,{"date":2047,"open":1714,"high":2048,"low":1857,"close":2049,"change":2050,"percent_change":1741,"volume":2051,"transactions":9,"vwap":2049},"2025-12-04",108.89,108.27,3.3,1539900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":118,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-12-03",104.12,105.07,102.251,104.97,-0.37,1807300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-12-02",107.059998,107.31,104.98,105.36,-0.31,-0.29,2340500,{"date":2070,"open":2071,"high":2072,"low":1951,"close":2073,"change":2074,"percent_change":1097,"volume":2075,"transactions":9,"vwap":2073},"2025-12-01",105.66,106.54,105.67,-1.6,1700200,{"date":2077,"open":2078,"high":2079,"low":1851,"close":2080,"change":264,"percent_change":148,"volume":2081,"transactions":9,"vwap":2080},"2025-11-28",107.33,107.9,107.27,790900,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1372,"volume":2089,"transactions":9,"vwap":2087},"2025-11-26",105.5,107.7,105.439,106.53,1.6,1614800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2012,"change":806,"percent_change":999,"volume":2095,"transactions":9,"vwap":2012},"2025-11-25",103.68,105.47,100.74,2502000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1749,"volume":2103,"transactions":9,"vwap":2101},"2025-11-24",101.65,104.58,100.75,104.099998,3.55,2681500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1803,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-11-21",101.52,102.105,96.55,100.55,-0.96,4005700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2106,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2106},"2025-11-20",109.86,111.19,100.6,-4.22,-3.99,4679600,{"date":2121,"open":1857,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":531,"volume":2126,"transactions":9,"vwap":2124},"2025-11-19",107.5,104.39,105.74,1.43,2105900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":499,"volume":2134,"transactions":9,"vwap":2132},"2025-11-18",102.95,105.56,102.080002,104.31,0.22,2323500,{"date":2136,"open":2137,"high":2138,"low":2092,"close":2139,"change":1138,"percent_change":1341,"volume":2140,"transactions":9,"vwap":2139},"2025-11-17",106.15,107.83,104.089996,2165700,{"date":2142,"open":2143,"high":2144,"low":1874,"close":2145,"change":2146,"percent_change":143,"volume":2147,"transactions":9,"vwap":2145},"2025-11-14",102.53,109.18,106.55,0.63,2045200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-13",110.27,111.25,105.22,105.92,-5.54,-4.97,3349600,{"date":2158,"open":2150,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1124,"volume":2163,"transactions":9,"vwap":2161},"2025-11-12",112.46,109.69,111.46,1.87,1698300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1732,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-11-11",111.15,112.24,109.51,109.59,-2.44,1556100,{"date":2173,"open":2174,"high":1771,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-10",113.47,110.84,112.33,1.3,1.17,1826500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1125,"percent_change":1862,"volume":2186,"transactions":9,"vwap":2185},"2025-11-07",108.3,111.080002,106.41,111.029999,1745500,{"date":2188,"open":2189,"high":2190,"low":2021,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-06",112.72,113.040001,109.97,-2.53,-2.25,1344900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1827,"change":2200,"percent_change":1287,"volume":2201,"transactions":9,"vwap":1827},"2025-11-05",110.43,113.48,109.34,2.88,2191000,{"date":2203,"open":2204,"high":2205,"low":2001,"close":2206,"change":1732,"percent_change":2170,"volume":2207,"transactions":9,"vwap":2206},"2025-11-04",110.24,112.38,109.62,2507100,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-11-03",116,112.059998,112.36,-1.99,-1.74,2841900,{"date":2217,"open":2218,"high":2219,"low":2151,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-31",113,117.52,114.35,10,9.58,4498800,{"date":2225,"open":1714,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-30",107.585,104.019997,104.35,-1.93,-1.82,3150000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1840,"change":1523,"percent_change":1707,"volume":2237,"transactions":9,"vwap":1840},"2025-10-29",105,107.75,104.49,2391000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":123,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-28",103.39,104.7,101.21,104.22,0.3,2234000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":1943,"change":1124,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1943},"2025-10-27",103.3,104.29,102.56,1.67,2237200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":864,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-24",102.76,104.3,102.135,102.2,1.57,2563200,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":784,"volume":2267,"transactions":9,"vwap":2265},"2025-10-23",97.58,101.050003,100.62,3.69,2292600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1407,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-22",100.54,101.28,95.15,96.93,-2.73,3397000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-21",99.61,100.543,98.27,99.65,-0.58,1782200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":532,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-10-20",99.95,100.68,99.059998,100.23,0.91,2138700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-17",99.52,100.82,98.335,99.33,-1.21,-1.2,2398200,{"date":2302,"open":1874,"high":2303,"low":2304,"close":2270,"change":2305,"percent_change":1397,"volume":2306,"transactions":9,"vwap":2270},"2025-10-16",102.31,99.86,-0.56,2275100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2088,"volume":2314,"transactions":9,"vwap":2312},"2025-10-15",101.32,101.84,98.805,101.099998,1.59,2336400,{"date":2316,"open":1972,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-10-14",101.19,96.91,99.51,0.01,1195500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-13",98.22,101.37,97.383,99.5,3.52,3.67,1657300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1091,"percent_change":108,"volume":2337,"transactions":9,"vwap":2336},"2025-10-10",98.46,100.217,95.88,95.98,2176100,{"date":2339,"open":2340,"high":2341,"low":1972,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-09",99.050003,99.315,97.73,-0.99,-1,2438200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":680,"volume":2353,"transactions":9,"vwap":2351},"2025-10-08",96.6,98.94,95.9,98.72,2.72,2831200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-07",98.86,99.17,95.099998,96,-2,-2.04,1982600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":307,"percent_change":307,"volume":2369,"transactions":9,"vwap":2368},"2025-10-06",100,100.49,97.98,98,1793700,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":553,"volume":2376,"transactions":9,"vwap":2374},"2025-10-03",99.85,97.32,97.8,-1.63,1282100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-10-02",100.38,101.765,97.72,99.43,-0.69,1439000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1364,"volume":2392,"transactions":9,"vwap":2390},"2025-10-01",97.88,100.78,97.625,100.12,1.48,1649300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":318,"volume":2400,"transactions":9,"vwap":2398},"2025-09-30",96.7,98.67,96.215,98.64,1.94,1605500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2395,"change":2406,"percent_change":2066,"volume":2407,"transactions":9,"vwap":2395},"2025-09-29",98.010002,98.63,96.35,-0.3,1030500,{"date":2409,"open":2410,"high":1975,"low":2411,"close":2412,"change":2413,"percent_change":1506,"volume":2414,"transactions":9,"vwap":2412},"2025-09-26",97.27,96.33,97,0.4,1080200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2348,"change":608,"percent_change":2383,"volume":2420,"transactions":9,"vwap":2348},"2025-09-25",94.87,97.3,94.325,1868300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2410,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2410},"2025-09-24",98.17,98.815,96.935,-0.43,-0.44,1249700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-23",100.47,100.97,95.59,97.7,-2.55,-2.54,3148700,{"date":2439,"open":2288,"high":2440,"low":2441,"close":2442,"change":658,"percent_change":805,"volume":2443,"transactions":9,"vwap":2442},"2025-09-22",101.059998,98.3,100.25,1975100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-19",98.87,99.27,97.48,98.99,0.34,3830200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":477,"volume":2459,"transactions":9,"vwap":2457},"2025-09-18",97.64,99.445,96.95,98.65,2.19,1613900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":913,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-17",96.050003,97.2,94.79,96.46,0.27,2101600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-16",96.45,97.12,94.55,96.2,-0.15,-0.16,1731000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2405,"change":2259,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2405},"2025-09-15",95.65,97.52,95.2,1.66,1332700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1253,"percent_change":1803,"volume":2490,"transactions":9,"vwap":2489},"2025-09-12",95.74,96.15,94.74,94.78,1311900,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":158,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-09-11",95.26,96.575,95.010002,95.71,0.77,1599400,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-10",93.75,96.62,94.98,3.54,3.87,2465600,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1440,"volume":2513,"transactions":9,"vwap":2511},"2025-09-09",92.49,89.98,91.44,-1.14,1098400,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":44,"percent_change":1926,"volume":2519,"transactions":9,"vwap":2518},"2025-09-08",93.2,92,92.58,1594700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":457,"percent_change":1030,"volume":2526,"transactions":9,"vwap":2525},"2025-09-05",92.68,93.32,89.9,92.8,1957000,{"date":2528,"open":2529,"high":2517,"low":2530,"close":2531,"change":2532,"percent_change":1074,"volume":2533,"transactions":9,"vwap":2531},"2025-09-04",90.38,89.34,91.93,2.44,2304300,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2320,"percent_change":2320,"volume":2540,"transactions":9,"vwap":2539},"2025-09-03",89.55,89.84,88.52,89.49,1054900,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":1917,"volume":2548,"transactions":9,"vwap":2546},"2025-09-02",88.32,89.565,87.16,89.48,-0.91,1234100,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-29",92.5,89.62,90.39,-2.19,-2.37,1275700,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2518,"change":1764,"percent_change":1599,"volume":2561,"transactions":9,"vwap":2518},"2025-08-28",91.49,92.95,1468700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2466,"percent_change":2244,"volume":2568,"transactions":9,"vwap":2567},"2025-08-27",90.35,91.87,90.3,91.11,1793000,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":2574,"percent_change":1599,"volume":2575,"transactions":9,"vwap":2573},"2025-08-26",89.45,91.095001,90.84,1.44,1179300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1685,"volume":2583,"transactions":9,"vwap":2581},"2025-08-25",90.17,90.99,89.32,89.4,-0.68,1642000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1523,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-08-22",88.58,91.52,87.75,90.080002,2.34,1701200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-08-21",87.86,88.89,87.288,88.019997,-0.02,1196100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":670,"volume":2607,"transactions":9,"vwap":2605},"2025-08-20",87.59,88.29,85.72,88.040001,-0.11,2769300,{"date":2609,"open":2536,"high":2536,"low":2610,"close":2611,"change":2612,"percent_change":220,"volume":2613,"transactions":9,"vwap":2611},"2025-08-19",87.62,88.15,-1.26,1519700,{"date":2615,"open":2616,"high":2617,"low":2588,"close":2618,"change":1457,"percent_change":2313,"volume":2619,"transactions":9,"vwap":2618},"2025-08-18",88.050003,89.485,89.41,1290000,{"date":2621,"open":2622,"high":2623,"low":2602,"close":2624,"change":108,"percent_change":2213,"volume":2625,"transactions":9,"vwap":2624},"2025-08-15",89.87,89.93,88.010002,1408600,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":253,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-08-14",90.010002,90.64,89.089996,89.8,-0.89,1429400,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1440,"percent_change":170,"volume":2640,"transactions":9,"vwap":2639},"2025-08-13",92.26,92.75,89,90.61,1899800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1209,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-08-12",89.56,92.019997,89.425,91.84,3.47,1960400,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-11",88.57,89.695,88,88.76,0.08,0.09,1507200,{"date":2659,"open":2571,"high":2510,"low":2660,"close":2661,"change":165,"percent_change":1398,"volume":2662,"transactions":9,"vwap":2661},"2025-08-08",88.48,88.68,2276700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2512,"percent_change":2612,"volume":2669,"transactions":9,"vwap":2668},"2025-08-07",91.28,91.55,88.17,89.099998,2493700,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-06",89.78,90.28,88.201,90.24,0.51,0.57,1677300,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-05",89.81,90.5,87.81,89.73,-0.76,-0.84,2777600,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1163,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-08-04",90.56,91.519,88.5,90.49,0.68,4317000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-08-01",88.455,89.91,84.99,89.88,11.46,14.61,6166300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2406,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-31",78.74,80.65,78.11,78.42,-0.38,3964500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2344,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-30",80,80.75,78.029999,78.72,-1.25,2509500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1315,"volume":2728,"transactions":9,"vwap":2726},"2025-07-29",79.57,80.32,78.6,79.72,0.65,2303600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":148,"volume":2736,"transactions":9,"vwap":2734},"2025-07-28",79.3,79.54,78.080002,79.07,0.54,1720700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2574,"percent_change":2162,"volume":2743,"transactions":9,"vwap":2742},"2025-07-25",77.59,78.85,77.089996,78.53,1985000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2741,"change":2749,"percent_change":1691,"volume":2750,"transactions":9,"vwap":2741},"2025-07-24",76.67,77.91,76.23,0.46,1485800,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-23",75.98,77.57,75.805,76.63,2,2.68,1545200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2427,"volume":2767,"transactions":9,"vwap":2765},"2025-07-22",74.65,75.25,73.050003,74.63,-0.33,1450400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2719,"volume":2775,"transactions":9,"vwap":2773},"2025-07-21",76.029999,76.38,74.79,74.96,-0.95,1531500,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-18",77.36,77.7,75.485,75.91,-1.32,-1.71,1572900,{"date":2786,"open":2787,"high":2788,"low":2787,"close":2789,"change":2790,"percent_change":2266,"volume":2791,"transactions":9,"vwap":2789},"2025-07-17",74.76,77.495,77.23,2.75,2103700,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2794,"change":2797,"percent_change":795,"volume":2798,"transactions":9,"vwap":2794},"2025-07-16",74.48,74.755,72.94,-0.07,1613200,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":165,"percent_change":2305,"volume":2805,"transactions":9,"vwap":2804},"2025-07-15",76,76.96,74.13,74.55,1355600,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-14",74.51,75.32,74.019997,74.97,0.1,0.13,1212700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":307,"percent_change":2466,"volume":2821,"transactions":9,"vwap":2820},"2025-07-11",74.25,75.014999,73.4,74.87,1677200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-10",75.2,75.605,68.9,74.67,-0.53,-0.7,6496400,{"date":2832,"open":2833,"high":2833,"low":2834,"close":2824,"change":183,"percent_change":1675,"volume":2835,"transactions":9,"vwap":2824},"2025-07-09",75.58,74.050003,1297800,{"date":2837,"open":2838,"high":2824,"low":2839,"close":2840,"change":2066,"percent_change":165,"volume":2841,"transactions":9,"vwap":2840},"2025-07-08",74.91,73.93,74.2,2002600,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2808,"change":2847,"percent_change":2828,"volume":2848,"transactions":9,"vwap":2808},"2025-07-07",74.69,75.099998,73.67,-0.4,1749100,{"date":2850,"open":2834,"high":2851,"low":2852,"close":2838,"change":1764,"percent_change":2757,"volume":2853,"transactions":9,"vwap":2838},"2025-07-03",75.07,73.57,994000,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-07-02",72.71,73.65,71.96,73.44,1.28,1.77,2332400,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1802,"percent_change":1097,"volume":2869,"transactions":9,"vwap":2868},"2025-07-01",72.67,73.055,71.3,72.16,2391500,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":794,"volume":2877,"transactions":9,"vwap":2875},"2025-06-30",73.36,73.63,72.7,73.25,-0.1,1276800,{"date":2879,"open":2880,"high":2881,"low":2796,"close":2882,"change":2133,"percent_change":2244,"volume":2883,"transactions":9,"vwap":2882},"2025-06-27",74.18,74.75,73.35,2046900,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2259,"volume":2891,"transactions":9,"vwap":2889},"2025-06-26",72.33,73.72,72.27,73.13,1.13,1474600,{"date":2893,"open":2856,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":1398,"volume":2898,"transactions":9,"vwap":2896},"2025-06-25",72.965,71.77,72,-0.34,2294400,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2313,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-06-24",71.53,72.56,70.81,72.34,2.25,1535100,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-06-23",69.83,70.86,68.6,70.75,0.49,0.7,1385500,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":52,"percent_change":2406,"volume":2922,"transactions":9,"vwap":2921},"2025-06-20",71.029999,71.23,69.79,70.26,1629700,{"date":2924,"open":2925,"high":2926,"low":2925,"close":2927,"change":2928,"percent_change":1549,"volume":2929,"transactions":9,"vwap":2927},"2025-06-18",69.6,71.52,70.47,0.64,1269200,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2909,"change":2037,"percent_change":253,"volume":2935,"transactions":9,"vwap":2909},"2025-06-17",69.97,70.88,69.51,1609800,{"date":2937,"open":2938,"high":2933,"low":2938,"close":2939,"change":477,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-06-16",69.175,70.4,3.33,1775100,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2375,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-06-13",68.34,69.445,67.79,68.13,-2.34,1101500,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":847,"volume":2957,"transactions":9,"vwap":2955},"2025-06-12",67.5,70.25,67.4,69.76,1.16,2370500,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2911,"change":2928,"percent_change":286,"volume":2963,"transactions":9,"vwap":2911},"2025-06-11",68.21,69.68,67.865,1674400,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2828,"volume":2971,"transactions":9,"vwap":2969},"2025-06-10",68.74,68.83,67.21,67.96,-0.36,1307500,{"date":2973,"open":2974,"high":2938,"low":2975,"close":2976,"change":2244,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-06-09",68.56,68.074997,68.32,0.44,1834300,{"date":2980,"open":2952,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-06",68.39,67.175,68.019997,1.7,2.56,1473200,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":180,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-06-05",66.68,66.75,65.84,66.32,-0.05,1249300,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":2813,"percent_change":307,"volume":3001,"transactions":9,"vwap":3000},"2025-06-04",66.49,66.94,66.095001,66.35,1070900,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":864,"percent_change":2532,"volume":3008,"transactions":9,"vwap":3007},"2025-06-03",65.4,66.7,64.918,66.22,2034000,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-06-02",65.57,66.080002,63.6,64.64,-1.16,-1.76,2323000,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-30",66,66.4,64.56,65.8,-0.73,-1.1,2849800,{"date":3028,"open":2952,"high":3029,"low":3030,"close":3031,"change":1658,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-05-29",67.595,65.81,66.53,0.56,1144000,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":607,"volume":3041,"transactions":9,"vwap":3039},"2025-05-28",66.97,67.15,65.875,66.16,-0.77,1233400,{"date":3043,"open":3007,"high":3044,"low":3045,"close":3046,"change":2984,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-05-27",67.17,65.5,66.93,2.61,1592000,{"date":3050,"open":3051,"high":3052,"low":3051,"close":3053,"change":2413,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3053},"2025-05-23",63.16,65.63,65.23,0.62,1257100,{"date":3057,"open":3058,"high":3004,"low":3059,"close":3060,"change":597,"percent_change":805,"volume":3061,"transactions":9,"vwap":3060},"2025-05-22",63.61,63.15,64.83,1556300,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":1804,"transactions":9,"vwap":3067},"2025-05-21",65.16,65.773,63.94,64.019997,-2.09,-3.16,{"date":3071,"open":3007,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":2582,"volume":3076,"transactions":9,"vwap":3074},"2025-05-20",66.9,65.947,66.11,-0.45,1197600,{"date":3078,"open":3079,"high":3080,"low":3052,"close":3081,"change":2344,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-05-19",65.9,67.2,66.56,-1.48,1245700,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":1125,"volume":3091,"transactions":9,"vwap":3089},"2025-05-16",67.080002,67.7,66.46,67.56,0.71,1627000,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-05-15",67.37,68.23,66.33,66.85,-1.45,-2.12,2656800,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3103,"change":307,"percent_change":1787,"volume":3106,"transactions":9,"vwap":3103},"2025-05-14",68.3,68.82,67.84,2324600,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":328,"percent_change":2590,"volume":3113,"transactions":9,"vwap":3112},"2025-05-13",66.83,69.22,66.58,68.099998,4026600,{"date":3115,"open":3052,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-05-12",66.78,64.62,66.54,5.06,8.23,3534700,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":264,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3127},"2025-05-09",61.21,61.75,60.63,61.48,1.22,1660000,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":1691,"percent_change":183,"volume":3136,"transactions":9,"vwap":3135},"2025-05-08",61.029999,61.65,60.46,60.74,1662000,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":2475,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3142},"2025-05-07",60.43,60.95,59.73,60.14,-0.27,1712100,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":2685,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3150},"2025-05-06",60.18,61.07,59.57,60.3,-1.24,2659800,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":2574,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3158},"2025-05-05",59.5,61.64,59.29,61.060001,2.42,3330600,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3166},"2025-05-02",59.885,60.82,57.86,59.62,3.23,5.73,3383900,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":2391,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3175},"2025-05-01",56.060001,57.55,55.63,56.39,2.7,3368600,{"date":3179,"open":3180,"high":3181,"low":186,"close":3182,"change":2797,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3182},"2025-04-30",53.44,54.935,54.91,-0.13,2713500,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":2497,"volume":3192,"transactions":9,"vwap":3190},"2025-04-29",54.52,55.265,53.92,54.98,0.42,1729500,{"date":190,"open":3194,"high":3195,"low":3196,"close":3197,"change":2655,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3197},54.48,55.78,53.61,54.56,0.15,2570000]