[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORLY":3,"homepage-market-summary":31,"stock-historical-ORLY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ORLY","2026-10-07",{"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},"O'Reilly Automotive, Inc.","Nasdaq",null,"RETAIL-AUTO & HOME SUPPLY STORES","Founded in 1957, O'Reilly Auto Parts is one of the largest specialty retailers of automotive aftermarket parts, tools, supplies, equipment, and accessories, serving both DIY and professional customers. The company operates nearly 6,600 stores across 48 US states, Puerto Rico, Mexico, and Canada. In fiscal 2025, O'Reilly generated nearly $18 billion in sales, with its dual market strategy yielding a balanced revenue mix, split between retail DIY customers (49%) and professional service orders (49%). The balance of its sales is derived from noncore categories, including wholesale distribution to independent parts distributors, heavy-shop equipment sales, and value-added services.","92,923","Springfield, MO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},84.61,85.19,85.99,84.47,85.14,-0.53,-0.62,6607817.839064,52063,84.7679,104.059998,82.59,6214220.869961128,9.4,8421,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"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",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},108.72,5841935,2132306238.360243,-5.78,"2025-04-25",[184,185,195,206,216,226,235,245,255,266,277,288,297,308,316,326,336,347,357,367,376,387,398,409,418,429,439,449,460,471,480,491,501,511,521,532,543,554,565,573,584,592,603,614,624,635,645,654,662,672,682,692,703,714,723,734,745,754,763,771,779,786,794,800,807,814,821,829,836,845,853,862,869,877,886,893,901,909,916,923,930,939,944,951,958,967,974,981,988,997,1004,1011,1017,1023,1030,1038,1046,1054,1062,1069,1075,1080,1088,1095,1104,1112,1118,1125,1132,1140,1149,1158,1164,1171,1179,1186,1193,1201,1208,1215,1221,1229,1236,1240,1246,1251,1257,1265,1270,1278,1283,1290,1296,1304,1309,1317,1325,1334,1339,1343,1349,1354,1362,1368,1376,1383,1389,1396,1401,1408,1414,1420,1427,1433,1439,1445,1454,1462,1470,1476,1483,1489,1498,1506,1512,1518,1523,1530,1538,1546,1554,1563,1570,1578,1587,1595,1601,1608,1615,1621,1630,1636,1643,1650,1657,1666,1673,1680,1686,1689,1696,1703,1709,1715,1721,1725,1731,1735,1740,1746,1750,1758,1763,1769,1776,1781,1786,1791,1798,1805,1812,1818,1824,1832,1840,1847,1853,1861,1868,1876,1883,1890,1896,1903,1909,1914,1921,1930,1938,1946,1952,1960,1966,1973,1979,1985,1994,1999,2006,2013,2019,2027,2033,2039,2045,2052,2059,2065,2073,2081,2089,2096,2103,2109,2117,2124,2133,2138,2146,2153,2161,2168,2174,2181,2188,2194,2201,2207,2214,2220,2229,2237,2245,2254,2260,2267,2274,2280,2287,2295,2303,2309,2315,2321,2327,2333,2341,2346,2352,2357,2363,2368,2373,2379,2384,2393,2400,2407,2412,2417,2423,2430,2437,2445,2453,2459,2464,2472,2476,2480,2486,2492,2497,2502,2506,2510,2515,2519,2524,2530,2534,2539,2546,2553,2560,2566,2572,2580,2585,2590,2598,2603,2608,2615,2620,2628,2636,2644,2652,2659,2667,2675,2683,2691,2698,2707,2714,2722,2731,2739,2747,2753,2760,2768,2775,2783,2790,2796,2805,2814,2823,2831,2839,2847,2854],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",83.45,85.34,83.38,1.24,1.48,6961456.90793,70129,84.9993,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",84.2,84.62,83.01,83.9,-1,-1.18,8287633.18371,76684,83.7487,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",85.725,84.435,84.9,-0.13,-0.15,3772714.473985,50611,84.9191,{"date":217,"open":218,"high":219,"low":200,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",85.32,85.745,85.03,-0.38,-0.44,4297461.051166,59682,84.7215,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":53,"percent_change":96,"volume":232,"transactions":233,"vwap":234},"2026-09-30",86.3,86.755,85.0801,85.41,4140130.41094,58558,85.4961,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":222,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",85.85,86.48,85.33,86.07,-0.51,3675702.640553,55158,86.0001,{"date":246,"open":237,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",87.02,85.6,86.51,0.395,0.46,4478518.303319,69437,86.5249,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",86.1,86.8,85.56,86.115,-0.125,-0.14,4161688.182091,62283,86.1815,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",86.55,87.45,85.78,86.24,0.34,0.4,4350288.130506,66737,86.4631,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",85.22,86.43,84.71,85.9,0.08,0.09,5200533.388919,65214,85.7754,{"date":289,"open":290,"high":247,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",83.92,85.82,2.94,3.55,9593374.607395,99168,85.9293,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",83.78,84.89,82.83,82.88,-1.83,-2.16,7782575.380995,101676,83.3762,{"date":309,"open":16,"high":310,"low":311,"close":281,"change":312,"percent_change":46,"volume":313,"transactions":314,"vwap":315},"2026-09-18",85,83.82,-0.18,18011043.28521,67838,84.663,{"date":317,"open":318,"high":319,"low":320,"close":300,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",83.85,85.4,83.615,1.21,1.45,7576471.974797,84776,84.6453,{"date":327,"open":328,"high":231,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",84.87,83.44,83.68,-1.48,-1.74,7215549.475024,86837,84.4763,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",86.92,86.9693,84.99,85.16,-2.06,-2.36,6207305.943707,73551,85.5285,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",86.33,87.46,87.22,1.4,1.63,4471591.206342,64714,87.0288,{"date":358,"open":359,"high":360,"low":361,"close":291,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",86.13,86.32,85.24,0.31,0.36,5167309.699003,58718,85.8784,{"date":368,"open":240,"high":369,"low":370,"close":371,"change":372,"percent_change":53,"volume":373,"transactions":374,"vwap":375},"2026-09-10",86.45,85.015,85.51,-0.57,4743675.084556,65605,85.4759,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",85.49,86.63,84.84,86.08,0.19,0.22,6205081.978705,83541,85.8643,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",87,87.3,85.55,85.89,-2,-2.28,8076983.409233,94190,85.995,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",86.77,88.19,86.65,87.89,0.51,0.58,3790992.326961,62190,87.7731,{"date":410,"open":411,"high":412,"low":258,"close":413,"change":414,"percent_change":73,"volume":415,"transactions":416,"vwap":417},"2026-09-03",87.75,88.3357,87.38,0.41,4310772.915987,59439,87.4462,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",87.965,88.145,86.4,86.97,-0.98,-1.11,7529464.466355,81146,87.0305,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",89.23,87.55,87.95,-0.85,-0.96,5345962.838318,66855,87.9889,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":272,"volume":446,"transactions":447,"vwap":448},"2026-08-31",88.385,89.34,87.91,88.8,0.3,6401581.746462,64846,88.8133,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",88.74,88.9,87.64,88.5,0.67,0.76,4704806.921315,49328,88.3016,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",88.68,88.79,87.74,87.83,-1.72,-1.92,4073272.914251,62389,87.9939,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":96,"percent_change":434,"volume":477,"transactions":478,"vwap":479},"2026-08-26",90.29,90.805,89.35,89.55,3699288.510127,50780,89.8196,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",90.575,91.43,90.21,90.32,-0.36,-0.4,4497408.532449,50011,90.4139,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",89.13,91.49,90.68,1.57,1.76,3943586.048848,69552,90.4539,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",89.52,90.015,88.35,89.11,0.03,5717459.66879,60811,89.2114,{"date":512,"open":463,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",90.07,87.19,89.08,-2.12,-2.32,6645292.752047,83580,89.0441,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",90.935,92.77,90.57,91.2,0.44,0.48,3891638.800892,69450,91.4092,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",91.96,92.15,90.595,90.76,0.53,0.59,4818551.487817,76616,91.2367,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",89.65,91.32,89.37,90.23,-0.82,-0.9,4287899.354519,67736,90.3971,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",92.31,92.45,90.85,91.05,-1.53,-1.65,3366428.391199,57057,91.2753,{"date":566,"open":556,"high":567,"low":568,"close":569,"change":538,"percent_change":405,"volume":570,"transactions":571,"vwap":572},"2026-08-13",93.84,92.02,92.58,4121337.402301,66019,92.7175,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",92.32,93.17,91.57,92.05,-0.52,-0.56,3242219.94041,57310,92.0536,{"date":585,"open":586,"high":567,"low":586,"close":587,"change":272,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",91.68,92.57,0.37,3655576.234805,60510,92.9239,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",93.095,93.28,91.51,92.23,-1.3,-1.39,3922753.357618,64247,92.1937,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",92.52,94.005,91.965,93.53,0.16,0.17,4384941.332408,63351,93.277,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",93.68,93.98,92.94,93.37,-0.07,3995143.631723,62055,93.3789,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",92.72,94.12,92.19,93.44,1.61,1.75,6072315.671435,86986,93.2491,{"date":636,"open":637,"high":568,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",88.88,88.445,91.83,2.07,2.31,6325506.979976,82990,91.1587,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":414,"percent_change":251,"volume":651,"transactions":652,"vwap":653},"2026-08-03",91.42,91.47,89.51,89.76,5058360.027748,75988,89.9657,{"date":655,"open":656,"high":476,"low":402,"close":475,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",87.09,1.99,2.28,5869347.334308,92478,89.0296,{"date":663,"open":664,"high":665,"low":359,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",88.65,90.075,87.36,-3.27,-3.61,13487413.789506,150029,87.6377,{"date":673,"open":674,"high":675,"low":454,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",89.92,91.25,90.63,-0.54,-0.59,7929253.019013,98086,90.7253,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":405,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",91.65,93.24,90.82,91.17,0.64,11853199.262928,125819,91.9995,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",88.245,91.5,88.075,90.59,3.19,3.65,13377018.576533,120001,90.7211,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",86.15,87.52,85.79,87.4,1.29,1.5,6369853.513498,88113,86.857,{"date":715,"open":229,"high":229,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",85.31,86.11,-0.42,-0.49,6856161.250175,90069,85.9458,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",88,89.03,86.18,86.53,-1.44,-1.64,6244818.019988,88004,86.9272,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",89.8,90.58,87.18,87.97,3.44,4.07,10662654.070399,128831,88.2253,{"date":746,"open":717,"high":271,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",84.445,84.53,-1.52,-1.77,5706050.711984,81435,84.7881,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",87.14,88.080002,85.28,86.050003,-0.2,-0.23,6264500,{"date":764,"open":765,"high":228,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",84.15,83.74,86.25,3.52,4.25,11079400,{"date":772,"open":773,"high":774,"low":27,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",85.040001,86.35,82.73,-3.02,-3.52,13859100,{"date":780,"open":781,"high":782,"low":188,"close":783,"change":560,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-14",86.41,87.33,85.75,-1.75,5016000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":175,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-13",87.27,88.019997,86.22,87.28,1.16,6439500,{"date":795,"open":340,"high":369,"low":796,"close":797,"change":792,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-10",83.8,86.28,1.36,5027800,{"date":801,"open":748,"high":802,"low":803,"close":804,"change":805,"percent_change":609,"volume":806,"transactions":9,"vwap":804},"2026-07-09",85.38,83.91,85.12,0.14,7836300,{"date":808,"open":422,"high":809,"low":281,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",86.78,84.98,-1.67,-1.93,9439800,{"date":815,"open":816,"high":400,"low":817,"close":402,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":402},"2026-07-07",85.62,84.83,2.41,2.86,7783300,{"date":822,"open":484,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",90.25,82.71,84.24,-6.01,-6.66,15340800,{"date":830,"open":831,"high":832,"low":725,"close":823,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":823},"2026-07-02",92.8,93.52,-2.44,-2.63,12890900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",92.79,92.91,91.69,92.69,0.6,0.65,8694100,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",90.15,92.29,92.089996,1.93,2.14,6458900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",89.61,92.51,89.57,90.16,0.61,0.68,8654800,{"date":863,"open":401,"high":864,"low":865,"close":476,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":476},"2026-06-26",90.26,88.050003,2.65,3.05,20969700,{"date":870,"open":871,"high":865,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",86.76,86.42,86.9,-0.92,-1.05,8263200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",87.73,88.72,87.099998,87.82,0.28,0.32,6277800,{"date":887,"open":888,"high":725,"low":238,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",86.87,87.54,1.91,2.23,7495800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":599,"volume":900,"transactions":9,"vwap":898},"2026-06-22",85.96,86.099998,84.76,85.63,-1.21,10896500,{"date":902,"open":903,"high":442,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",88.17,86.29,86.84,-1.56,-1.76,15497300,{"date":910,"open":736,"high":911,"low":912,"close":913,"change":394,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-17",91.21,87.79,88.4,-2.51,8141700,{"date":917,"open":918,"high":919,"low":920,"close":495,"change":921,"percent_change":73,"volume":922,"transactions":9,"vwap":495},"2026-06-16",90.79,91.26,89.78,0.42,4401500,{"date":924,"open":925,"high":926,"low":649,"close":864,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":864},"2026-06-15",90.96,91.89,-0.76,-0.83,5940000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",90.099998,91.27,88.48,91.019997,0.92,1.02,6523200,{"date":940,"open":941,"high":942,"low":857,"close":932,"change":486,"percent_change":487,"volume":943,"transactions":9,"vwap":932},"2026-06-11",90.46,91.73,6660300,{"date":945,"open":946,"high":546,"low":947,"close":941,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":941},"2026-06-10",90.38,89.67,0.97,1.08,5558500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":73,"percent_change":538,"volume":957,"transactions":9,"vwap":956},"2026-06-09",88.76,90.48,88.3,89.49,10797700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",89.48,90.19,88.93,89.019997,-1.31,-1.45,6905000,{"date":968,"open":969,"high":525,"low":970,"close":971,"change":850,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-05",89.26,88.83,90.33,2.18,11549800,{"date":975,"open":976,"high":977,"low":978,"close":913,"change":937,"percent_change":979,"volume":980,"transactions":9,"vwap":913},"2026-06-04",89.050003,89.82,87.32,1.17,7533200,{"date":982,"open":898,"high":983,"low":984,"close":413,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":413},"2026-06-03",87.94,85.48,1.15,1.33,7427000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",86.6,86.64,85.35,86.23,-0.41,-0.47,6850800,{"date":998,"open":999,"high":1000,"low":1001,"close":991,"change":158,"percent_change":1002,"volume":1003,"transactions":9,"vwap":991},"2026-06-01",86.38,87.65,85.45,-0.28,5725800,{"date":1005,"open":1006,"high":1007,"low":872,"close":1008,"change":1009,"percent_change":834,"volume":1010,"transactions":9,"vwap":1008},"2026-05-29",88.25,89.17,86.88,-2.35,11502900,{"date":1012,"open":1013,"high":545,"low":865,"close":431,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":431},"2026-05-28",89.089996,0.21,0.24,6347000,{"date":1018,"open":1019,"high":1020,"low":1006,"close":963,"change":434,"percent_change":1021,"volume":1022,"transactions":9,"vwap":963},"2026-05-27",89.87,90.089996,-0.95,6740200,{"date":1024,"open":1025,"high":1026,"low":258,"close":1019,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1019},"2026-05-26",89.71,90.8,-1.87,-2.04,9060100,{"date":1031,"open":1032,"high":618,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-22",92.010002,91.56,91.74,-0.6,-0.65,4453700,{"date":1039,"open":586,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",93.77,91.28,92.34,0.12,0.13,4694600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":445,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-20",91.55,93.029999,90.84,92.22,0.33,5344400,{"date":1055,"open":1056,"high":1057,"low":687,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",92,93.11,91.92,0.18,0.2,4813000,{"date":1063,"open":1064,"high":1065,"low":664,"close":1034,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1034},"2026-05-18",88.82,91.81,3.25,3.67,6261600,{"date":1070,"open":946,"high":676,"low":903,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-15",88.49,-1.19,-1.33,6309200,{"date":1076,"open":1077,"high":495,"low":880,"close":1078,"change":146,"percent_change":146,"volume":1079,"transactions":9,"vwap":1078},"2026-05-14",89.97,89.68,7053800,{"date":1081,"open":1082,"high":1083,"low":1064,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-13",91.12,92.17,89.7,-2.14,-2.33,6409700,{"date":1089,"open":1090,"high":524,"low":823,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-12",91.66,91.84,0.49,0.54,7238800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",92.33,92.43,90.31,91.35,-1.61,-1.73,8672900,{"date":1105,"open":1106,"high":1107,"low":839,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",94.58,95.11,92.96,-1.62,-1.71,6341000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1106,"change":760,"percent_change":46,"volume":1117,"transactions":9,"vwap":1106},"2026-05-07",94.74,95.23,94,4253100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":39,"percent_change":761,"volume":1124,"transactions":9,"vwap":1123},"2026-05-06",94.55,95.67,94.17,94.78,4026900,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":937,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-05",93.78,95.6,95,1.09,4349800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":617,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":617},"2026-05-04",95.87,97.71,93.089996,-2.69,-2.78,4705500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-01",100,100.63,95.62,96.67,-2.73,-2.75,7531600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-30",96.019997,99.8,95.84,99.4,7.71,8.41,11141100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":840,"change":1043,"percent_change":1044,"volume":1163,"transactions":9,"vwap":840},"2026-04-29",90.3,91.7,90.24,5631500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":577,"change":487,"percent_change":1169,"volume":1170,"transactions":9,"vwap":577},"2026-04-28",92.87,93.46,91.15,-0.43,4658000,{"date":1172,"open":619,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-27",93.96,91.91,91.97,-1.16,-1.25,4414900,{"date":1180,"open":1181,"high":1182,"low":1090,"close":1183,"change":1184,"percent_change":122,"volume":1185,"transactions":9,"vwap":1183},"2026-04-24",92.88,93.61,93.13,-0.11,5220800,{"date":1187,"open":1188,"high":1189,"low":1051,"close":685,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":685},"2026-04-23",93.43,94.25,-0.68,-0.72,4109800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1043,"volume":1200,"transactions":9,"vwap":1198},"2026-04-22",93.81,94.72,93.41,93.92,0.11,4237900,{"date":1202,"open":1203,"high":567,"low":1204,"close":1195,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1195},"2026-04-21",92.62,92.040001,0.98,1.06,4832000,{"date":1209,"open":617,"high":1210,"low":569,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-20",94.4,92.83,-0.88,-0.94,5220300,{"date":1216,"open":1049,"high":1217,"low":1218,"close":1219,"change":175,"percent_change":949,"volume":1220,"transactions":9,"vwap":1219},"2026-04-17",94.34,92.66,93.71,5426300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1021,"volume":1228,"transactions":9,"vwap":1226},"2026-04-16",93.18,94.26,92.5,92.71,-0.89,4107700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":283,"percent_change":284,"volume":1235,"transactions":9,"vwap":1234},"2026-04-15",93.36,93.88,92.63,93.6,4317000,{"date":1237,"open":595,"high":1224,"low":1238,"close":832,"change":719,"percent_change":579,"volume":1239,"transactions":9,"vwap":832},"2026-04-14",93.099998,3902500,{"date":1241,"open":1183,"high":1242,"low":1243,"close":1244,"change":175,"percent_change":949,"volume":1245,"transactions":9,"vwap":1244},"2026-04-13",94.07,92.53,94.010002,3644900,{"date":1247,"open":1242,"high":1242,"low":597,"close":1248,"change":599,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-10",93.010002,-1.47,4399100,{"date":1252,"open":1234,"high":1253,"low":557,"close":1210,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1210},"2026-04-09",94.61,1.34,1.44,6371100,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-08",91.36,93.080002,93.059998,1.7,1.86,4383700,{"date":1266,"open":1267,"high":556,"low":687,"close":1259,"change":96,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1259},"2026-04-07",91.95,-0.84,3430000,{"date":1271,"open":1272,"high":1273,"low":473,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-06",90.5,92.37,92.13,0.71,0.78,3226500,{"date":1279,"open":648,"high":1097,"low":1280,"close":647,"change":1190,"percent_change":1281,"volume":1282,"transactions":9,"vwap":647},"2026-04-02",90.72,-0.74,3696600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":46,"percent_change":761,"volume":1289,"transactions":9,"vwap":1288},"2026-04-01",92.48,93.23,91.67,92.099998,5722300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":556,"change":1060,"percent_change":383,"volume":1295,"transactions":9,"vwap":556},"2026-03-31",92.36,92.76,91.089996,6814300,{"date":1297,"open":1298,"high":1233,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-30",89.91,89.9,92.11,2,2.22,6008200,{"date":1305,"open":1097,"high":1233,"low":932,"close":1306,"change":304,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-27",90.11,-2.34,6364300,{"date":1310,"open":1311,"high":1312,"low":675,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-26",91.53,92.98,92.27,1.11,1.22,5294500,{"date":1318,"open":1319,"high":675,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-25",88.7,88.26,91.16,3.17,3.6,5630400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-24",88.24,88.95,87.72,87.99,-0.71,-0.8,5553200,{"date":1335,"open":1336,"high":1025,"low":706,"close":1319,"change":352,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1319},"2026-03-23",89.080002,1.6,8481800,{"date":1340,"open":1000,"high":1319,"low":400,"close":390,"change":1341,"percent_change":168,"volume":1342,"transactions":9,"vwap":390},"2026-03-20",-0.61,10368500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":443,"change":382,"percent_change":383,"volume":1348,"transactions":9,"vwap":443},"2026-03-19",88.089996,88.59,87.019997,5131300,{"date":1350,"open":454,"high":1351,"low":1352,"close":1329,"change":811,"percent_change":1027,"volume":1353,"transactions":9,"vwap":1329},"2026-03-18",88.69,87.089996,5396500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":202,"volume":1361,"transactions":9,"vwap":1359},"2026-03-17",90.66,91.23,89.029999,89.39,-1.07,5506400,{"date":1363,"open":1364,"high":1365,"low":736,"close":941,"change":1366,"percent_change":202,"volume":1367,"transactions":9,"vwap":941},"2026-03-16",91.4,92.07,-1.08,6239000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":729,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-13",93.55,93.83,91.040001,91.54,-1.55,4900000,{"date":1377,"open":1189,"high":1378,"low":1379,"close":1312,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1312},"2026-03-12",95.63,92.56,-1.41,-1.49,5801300,{"date":1384,"open":1385,"high":1129,"low":1371,"close":1386,"change":117,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-11",94.31,94.39,-0.34,4479400,{"date":1390,"open":1210,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1199,"volume":1395,"transactions":9,"vwap":1393},"2026-03-10",95.61,93.9,94.71,0.1,3913500,{"date":1397,"open":1114,"high":1398,"low":629,"close":1253,"change":1399,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1253},"2026-03-09",95.47,0.01,5922900,{"date":1402,"open":1393,"high":1403,"low":1404,"close":1405,"change":1015,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-06",95.56,93.48,94.6,0.25,5979700,{"date":1409,"open":1410,"high":1411,"low":1261,"close":1412,"change":284,"percent_change":1394,"volume":1413,"transactions":9,"vwap":1412},"2026-03-05",93.63,94.82,94.36,5328400,{"date":1415,"open":1416,"high":1123,"low":1233,"close":1417,"change":273,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-04",93.65,94.27,0.43,6029300,{"date":1421,"open":1422,"high":1196,"low":1423,"close":1424,"change":1176,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-03",93.91,92.55,93.87,-1.22,5563000,{"date":1428,"open":1429,"high":1430,"low":1167,"close":1431,"change":985,"percent_change":1315,"volume":1432,"transactions":9,"vwap":1431},"2026-03-02",93.99,95.17,95.029999,6444400,{"date":1434,"open":941,"high":1116,"low":1435,"close":1232,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1232},"2026-02-27",90.22,2.55,2.79,10004000,{"date":1440,"open":1441,"high":1442,"low":495,"close":1443,"change":1184,"percent_change":122,"volume":1444,"transactions":9,"vwap":1443},"2026-02-26",91.77,91.99,91.33,9822900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-25",93.5,94.080002,90.83,91.44,-2.89,-3.06,5987100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1360,"volume":1461,"transactions":9,"vwap":1459},"2026-02-24",95.080002,95.99,93.82,94.33,-1.02,3845100,{"date":1463,"open":1464,"high":1465,"low":1108,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-23",92.97,95.91,95.35,1.85,1.98,7827400,{"date":1471,"open":1472,"high":1473,"low":1097,"close":1447,"change":1474,"percent_change":1331,"volume":1475,"transactions":9,"vwap":1447},"2026-02-20",93.69,95.089996,-0.67,5634600,{"date":1477,"open":1226,"high":1478,"low":1479,"close":1122,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1122},"2026-02-19",94.32,92.14,1.42,1.53,4742200,{"date":1484,"open":1098,"high":1410,"low":1485,"close":1486,"change":1487,"percent_change":609,"volume":1488,"transactions":9,"vwap":1486},"2026-02-18",91.85,92.75,0.15,4102500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-17",97.029999,97.28,92.42,92.6,-4.06,-4.2,5163600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":322,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-13",95.49,97.35,94.92,96.66,1.52,5952700,{"date":1507,"open":1417,"high":1508,"low":1417,"close":1509,"change":1510,"percent_change":979,"volume":1511,"transactions":9,"vwap":1509},"2026-02-12",96.16,95.21,1.1,6145100,{"date":1513,"open":1167,"high":1459,"low":1514,"close":1515,"change":455,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-11",92.82,94.11,0.72,6037600,{"date":1519,"open":849,"high":1520,"low":1521,"close":629,"change":1516,"percent_change":1276,"volume":1522,"transactions":9,"vwap":629},"2026-02-10",93.94,91.050003,5182400,{"date":1524,"open":1116,"high":1525,"low":1526,"close":626,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":626},"2026-02-09",94.38,91.88,-1.5,-1.59,6279200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":798,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-06",92.12,94.3,91.099998,94.22,1.46,10452900,{"date":1539,"open":1540,"high":1541,"low":849,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-05",92.35,95.19,92.86,-3.88,-4.01,12164000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":486,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-04",97.68,99.059998,96.62,96.74,-0.37,10103500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-03",97.22,99.2,96.82,97.099998,-0.91,-0.93,6573700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":487,"percent_change":994,"volume":1569,"transactions":9,"vwap":1568},"2026-02-02",98.54,98.73,96.68,98.010002,5791300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":222,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-30",98.36,98.86,97.34,98.41,-0.45,6262400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-29",101.38,102,98.46,98.85,-2.52,-2.49,4789400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-28",100.62,101.69,99.95,101.37,0.75,5550700,{"date":1596,"open":1597,"high":1598,"low":1142,"close":1589,"change":1599,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1589},"2026-01-27",100.24,101.2,0.38,4707200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1597,"change":1606,"percent_change":937,"volume":1607,"transactions":9,"vwap":1597},"2026-01-26",99.76,102.11,99.64,1.01,6418500,{"date":1609,"open":1566,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-23",99.63,98.61,99.23,0.35,6236100,{"date":1616,"open":1617,"high":1618,"low":1135,"close":1619,"change":1394,"percent_change":1394,"volume":1620,"transactions":9,"vwap":1619},"2026-01-22",98.27,99.31,98.88,4924800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-21",95.16,98.97,94.95,98.78,3.54,3.72,7058800,{"date":1631,"open":1525,"high":1632,"low":1242,"close":1633,"change":1093,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-20",95.81,95.24,0.57,6141900,{"date":1637,"open":1638,"high":1411,"low":1639,"close":1640,"change":1206,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-16",93.47,92.74,94.7,1.13,6718500,{"date":1644,"open":1645,"high":1646,"low":1260,"close":1647,"change":1648,"percent_change":965,"volume":1649,"transactions":9,"vwap":1647},"2026-01-15",95.059998,95.34,93.64,-1.38,5914700,{"date":1651,"open":1652,"high":1653,"low":1242,"close":1654,"change":1655,"percent_change":414,"volume":1656,"transactions":9,"vwap":1654},"2026-01-14",94.49,95.33,95.019997,0.39,4905900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-13",95.15,95.54,94.019997,94.63,-0.97,-1.01,4966400,{"date":1667,"open":1668,"high":1669,"low":1198,"close":1128,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1128},"2026-01-12",94.059998,96,1.8,1.92,7441900,{"date":1674,"open":1450,"high":1244,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-09",91.38,93.8,2.17,2.37,6722600,{"date":1681,"open":686,"high":1098,"low":1682,"close":1683,"change":1276,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-08",90.53,91.63,0.86,6787900,{"date":1687,"open":933,"high":1065,"low":954,"close":558,"change":251,"percent_change":404,"volume":1688,"transactions":9,"vwap":558},"2026-01-07",5354300,{"date":1690,"open":1691,"high":525,"low":1692,"close":1693,"change":1694,"percent_change":46,"volume":1695,"transactions":9,"vwap":1693},"2026-01-06",90.14,89.2,90.39,-0.19,9940400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":737,"change":1015,"percent_change":1701,"volume":1702,"transactions":9,"vwap":737},"2026-01-05",89.42,91.029999,89.12,0.27,5382800,{"date":1704,"open":1705,"high":1699,"low":1077,"close":1706,"change":1707,"percent_change":1021,"volume":1708,"transactions":9,"vwap":1706},"2026-01-02",90.74,90.34,-0.87,4557300,{"date":1710,"open":1711,"high":1048,"low":1712,"close":911,"change":1713,"percent_change":1002,"volume":1714,"transactions":9,"vwap":911},"2025-12-31",91.41,91.010002,-0.26,3844000,{"date":1716,"open":596,"high":1717,"low":1718,"close":648,"change":1719,"percent_change":1387,"volume":1720,"transactions":9,"vwap":648},"2025-12-30",91.76,91.059998,-0.31,3057300,{"date":1722,"open":1514,"high":1181,"low":596,"close":1723,"change":995,"percent_change":241,"volume":1724,"transactions":9,"vwap":1723},"2025-12-29",91.78,4027700,{"date":1726,"open":597,"high":1727,"low":1058,"close":1728,"change":212,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-26",92.67,92.25,-0.16,2257200,{"date":1732,"open":1267,"high":1226,"low":1723,"close":1733,"change":1052,"percent_change":363,"volume":1734,"transactions":9,"vwap":1733},"2025-12-24",92.4,1995600,{"date":1736,"open":1737,"high":1738,"low":596,"close":1365,"change":884,"percent_change":1613,"volume":1739,"transactions":9,"vwap":1365},"2025-12-23",91.86,92.3,5276700,{"date":1741,"open":1742,"high":1737,"low":558,"close":1743,"change":1593,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-22",91,91.75,0.82,4135300,{"date":1747,"open":1485,"high":1479,"low":676,"close":1742,"change":82,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1742},"2025-12-19",-0.86,15349900,{"date":1751,"open":1752,"high":1753,"low":695,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-18",92.85,93.16,91.79,-1.06,-1.14,8208700,{"date":1759,"open":1540,"high":1647,"low":1760,"close":1752,"change":1761,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1752},"2025-12-17",92.21,-0.05,6073200,{"date":1764,"open":1765,"high":1128,"low":524,"close":1766,"change":1767,"percent_change":1009,"volume":1768,"transactions":9,"vwap":1766},"2025-12-16",94.87,92.9,-2.24,5661200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":112,"percent_change":1130,"volume":1775,"transactions":9,"vwap":1774},"2025-12-15",94.18,95.71,93.26,95.14,6611800,{"date":1777,"open":1778,"high":1779,"low":616,"close":1515,"change":1487,"percent_change":609,"volume":1780,"transactions":9,"vwap":1515},"2025-12-12",94.57,94.93,4246300,{"date":1782,"open":1535,"high":1783,"low":1784,"close":1173,"change":1052,"percent_change":1613,"volume":1785,"transactions":9,"vwap":1173},"2025-12-11",94.84,93.74,4483800,{"date":1787,"open":1788,"high":1623,"low":1789,"close":1410,"change":22,"percent_change":53,"volume":1790,"transactions":9,"vwap":1410},"2025-12-10",94.41,93.19,7453200,{"date":1792,"open":1793,"high":1794,"low":1753,"close":1189,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1189},"2025-12-09",97.81,98.13,-3.86,-3.93,8978600,{"date":1799,"open":1573,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":82,"volume":1804,"transactions":9,"vwap":1802},"2025-12-08",99.19,97.99,98.11,-0.78,4041300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":22,"percent_change":22,"volume":1811,"transactions":9,"vwap":1810},"2025-12-05",99.56,99.85,97.95,98.89,4517300,{"date":1813,"open":1814,"high":1142,"low":1626,"close":1815,"change":1816,"percent_change":89,"volume":1817,"transactions":9,"vwap":1815},"2025-12-04",99.099998,99.51,0.9,3949000,{"date":1819,"open":1820,"high":1821,"low":1802,"close":1611,"change":1822,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1611},"2025-12-03",99.71,101.12,-1.23,4431900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1648,"volume":1831,"transactions":9,"vwap":1829},"2025-12-02",101.39,101.5,98.93,99.84,-1.4,4650800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1576,"volume":1839,"transactions":9,"vwap":1837},"2025-12-01",101.31,102.46,100.84,101.24,-0.46,4590400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":382,"percent_change":382,"volume":1846,"transactions":9,"vwap":1845},"2025-11-28",100.96,101.79,100.75,101.7,3499200,{"date":1848,"open":1827,"high":1849,"low":1850,"close":1851,"change":1044,"percent_change":1044,"volume":1852,"transactions":9,"vwap":1851},"2025-11-26",101.89,101.010002,101.51,4032700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1580,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1580},"2025-11-25",99.68,101.58,99.33,2.38,2.4,4511300,{"date":1862,"open":1589,"high":1844,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-24",98.66,99,-1.43,-1.42,6226600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1480,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-21",99.089996,101.36,98.95,100.43,1.43,6554500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":362,"percent_change":362,"volume":1882,"transactions":9,"vwap":1881},"2025-11-20",98.3,99.6,98.17,99.010002,4411300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":588,"percent_change":1599,"volume":1889,"transactions":9,"vwap":1888},"2025-11-19",98.32,99.44,97.87,98.7,3708500,{"date":1891,"open":1855,"high":1892,"low":1878,"close":1893,"change":1822,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-18",100.040001,98.33,-1.24,6109400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1807,"change":456,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1807},"2025-11-17",99.26,99.67,98.6,0.77,4777500,{"date":1904,"open":1879,"high":1142,"low":1905,"close":1906,"change":1907,"percent_change":251,"volume":1908,"transactions":9,"vwap":1906},"2025-11-14",98.029999,98.8,0.45,3351700,{"date":1910,"open":1794,"high":1603,"low":1794,"close":1911,"change":1912,"percent_change":1701,"volume":1913,"transactions":9,"vwap":1911},"2025-11-13",98.35,0.26,4446000,{"date":1915,"open":1626,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1756,"volume":1920,"transactions":9,"vwap":1918},"2025-11-12",99.13,98,98.089996,-1.13,3279700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-11",98.49,99.42,97.88,99.22,1.12,1.14,4152100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1606,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-10",96.24,98.42,95.68,98.099998,1.04,5319900,{"date":1939,"open":1940,"high":1941,"low":1654,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-07",95.7,97.39,97.089996,2.09,2.2,6079800,{"date":1947,"open":1120,"high":1948,"low":1949,"close":1129,"change":1950,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1129},"2025-11-06",95.76,93.66,0.06,4814600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1314,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-05",94.66,96.38,94.099998,94.94,1.18,6896400,{"date":1961,"open":1962,"high":1422,"low":684,"close":1371,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1371},"2025-11-04",92.059998,2.13,2.32,6563900,{"date":1967,"open":617,"high":1968,"low":1969,"close":1161,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1161},"2025-11-03",94.28,90.18,-2.74,-2.9,11118400,{"date":1974,"open":1975,"high":1144,"low":1224,"close":1976,"change":1331,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-31",94.51,94.44,-0.75,5746400,{"date":1980,"open":1398,"high":1981,"low":1982,"close":1659,"change":1983,"percent_change":455,"volume":1984,"transactions":9,"vwap":1659},"2025-10-30",96.37,94.53,0.63,5747800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-29",95.58,96.52,94.13,94.52,-1.78,-1.85,4976900,{"date":1995,"open":1121,"high":1996,"low":1144,"close":1997,"change":404,"percent_change":538,"volume":1998,"transactions":9,"vwap":1997},"2025-10-28",97.92,96.3,5797600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":331,"percent_change":749,"volume":2005,"transactions":9,"vwap":2004},"2025-10-27",96.81,97.019997,95.29,95.79,6512000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":201,"percent_change":1460,"volume":2012,"transactions":9,"vwap":2011},"2025-10-24",99.47,99.49,97.18,97.27,5234700,{"date":2014,"open":2015,"high":2016,"low":1661,"close":1617,"change":2017,"percent_change":1971,"volume":2018,"transactions":9,"vwap":1617},"2025-10-23",99.5,101.43,-2.94,11597500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-22",101.48,101.74,100.080002,101.21,-0.1,4836200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1834,"change":272,"percent_change":272,"volume":2032,"transactions":9,"vwap":1834},"2025-10-21",100.95,101.56,100.48,5042500,{"date":2034,"open":2035,"high":2035,"low":1879,"close":2036,"change":2037,"percent_change":22,"volume":2038,"transactions":9,"vwap":2036},"2025-10-20",102.019997,100.97,-0.63,4888100,{"date":2040,"open":2041,"high":1845,"low":2042,"close":2043,"change":1418,"percent_change":1418,"volume":2044,"transactions":9,"vwap":2043},"2025-10-17",101.42,100.5,101.6,4359100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1021,"percent_change":1561,"volume":2051,"transactions":9,"vwap":2050},"2025-10-16",102.18,102.71,101,101.17,5148300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1561,"percent_change":550,"volume":2058,"transactions":9,"vwap":2057},"2025-10-15",103.040001,103.82,101.88,102.12,3958700,{"date":2060,"open":2061,"high":26,"low":2062,"close":2063,"change":610,"percent_change":610,"volume":2064,"transactions":9,"vwap":2063},"2025-10-14",103.14,102.31,103.050003,4008300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1275,"volume":2072,"transactions":9,"vwap":2070},"2025-10-13",101.82,102.98,101.62,102.88,0.73,4089000,{"date":2074,"open":2075,"high":2076,"low":1855,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-10",99.92,102.64,102.15,2.43,2.44,5487700,{"date":2082,"open":2083,"high":2084,"low":1610,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-09",101.040001,101.55,99.72,-1.04,-1.03,3832400,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1360,"volume":2095,"transactions":9,"vwap":2093},"2025-10-08",101.75,100.67,100.76,-1.09,3519900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":965,"percent_change":1830,"volume":2102,"transactions":9,"vwap":2101},"2025-10-07",102.92,103.3,101.019997,101.85,3967200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2099,"change":1381,"percent_change":1866,"volume":2108,"transactions":9,"vwap":2099},"2025-10-06",104.91,105.23,102.53,4161300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":312,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-03",104.77,105.36,104.16,104.79,-0.17,2716000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1331,"percent_change":1474,"volume":2123,"transactions":9,"vwap":2122},"2025-10-02",104.72,105.39,103.78,104.97,3388600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-01",107.64,107.96,105.57,105.68,-2.13,-1.98,4144100,{"date":2134,"open":2135,"high":178,"low":2135,"close":2136,"change":1912,"percent_change":1015,"volume":2137,"transactions":9,"vwap":2136},"2025-09-30",107.5,107.81,5027500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":322,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-29",106.24,107.71,105.88,107.55,1.37,4527200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1504,"percent_change":322,"volume":2152,"transactions":9,"vwap":2151},"2025-09-26",105.040001,106.3,104.3,106.099998,3454300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1314,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-25",104.029999,105.12,103.39,104.58,1.07,4415700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1713,"percent_change":163,"volume":2167,"transactions":9,"vwap":2166},"2025-09-24",103.66,104.11,102.73,103.47,4982200,{"date":2169,"open":2170,"high":2171,"low":2029,"close":2172,"change":883,"percent_change":1701,"volume":2173,"transactions":9,"vwap":2172},"2025-09-23",102.87,104.13,103.73,5495200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":107,"percent_change":1838,"volume":2180,"transactions":9,"vwap":2179},"2025-09-22",103.34,104.61,103.18,103.45,4971000,{"date":2182,"open":26,"high":2183,"low":2184,"close":2185,"change":1015,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-19",104.37,103.23,103.93,0.23,10047600,{"date":2189,"open":2190,"high":2120,"low":2191,"close":2192,"change":1748,"percent_change":549,"volume":2193,"transactions":9,"vwap":2192},"2025-09-18",104.25,103.48,103.69,6215000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1268,"percent_change":1332,"volume":2200,"transactions":9,"vwap":2199},"2025-09-17",105.45,106.080002,103.74,104.55,6557600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2120,"change":1560,"percent_change":1748,"volume":2206,"transactions":9,"vwap":2120},"2025-09-16",106.21,107.16,105.38,5495900,{"date":2208,"open":2209,"high":2210,"low":2129,"close":2149,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2149},"2025-09-15",107.33,107.9,-1.2,-1.12,6955700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2135,"change":117,"percent_change":102,"volume":2219,"transactions":9,"vwap":2135},"2025-09-12",107.43,108.42,107.2,4783100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-11",105.66,108.07,105.51,107.82,2.71,2.58,5272000,{"date":2230,"open":2231,"high":2218,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-09-10",106.66,104.65,105.11,-1.81,-1.69,4999600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1092,"volume":2244,"transactions":9,"vwap":2242},"2025-09-09",105.74,107.080002,105.019997,106.92,0.52,3533500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-08",104.94,106.55,104.89,106.4,1.56,1.49,4360900,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":760,"percent_change":1694,"volume":2259,"transactions":9,"vwap":2258},"2025-09-05",105.32,103.6,104.84,4202500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2148,"change":2265,"percent_change":792,"volume":2266,"transactions":9,"vwap":2148},"2025-09-04",104.019997,105.13,103.77,1.2,3597900,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":843,"percent_change":1983,"volume":2273,"transactions":9,"vwap":2272},"2025-09-03",103.12,103.95,102.95,103.84,3123100,{"date":2275,"open":2276,"high":2277,"low":2170,"close":2278,"change":719,"percent_change":995,"volume":2279,"transactions":9,"vwap":2278},"2025-09-02",103.75,104.35,103.19,3698000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1719,"percent_change":102,"volume":2286,"transactions":9,"vwap":2285},"2025-08-29",104.19,104.42,103.35,103.68,2952700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-28",103.83,104.12,103.27,103.99,-0.06,2961200,{"date":2296,"open":2297,"high":2298,"low":2054,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-27",103.53,104.14,104.050003,0.87,0.84,3139200,{"date":2304,"open":2305,"high":2306,"low":1581,"close":2178,"change":1275,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2178},"2025-08-26",102.43,103.98,0.69,4899000,{"date":2310,"open":2311,"high":2170,"low":2312,"close":2313,"change":609,"percent_change":609,"volume":2314,"transactions":9,"vwap":2313},"2025-08-25",102.32,101.81,102.47,3102500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2062,"change":580,"percent_change":677,"volume":2320,"transactions":9,"vwap":2062},"2025-08-22",103.37,104,102.029999,3483500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2170,"change":1919,"percent_change":2094,"volume":2326,"transactions":9,"vwap":2170},"2025-08-21",103.71,104.5,102.84,4173800,{"date":2328,"open":2329,"high":2330,"low":2061,"close":2318,"change":2331,"percent_change":89,"volume":2332,"transactions":9,"vwap":2318},"2025-08-20",103.89,104.53,0.94,5341100,{"date":2334,"open":2030,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-19",103.099998,101.41,103.059998,1.67,1.65,4250100,{"date":2342,"open":2343,"high":2057,"low":2344,"close":1826,"change":212,"percent_change":212,"volume":2345,"transactions":9,"vwap":1826},"2025-08-18",101.91,100.99,4170400,{"date":2347,"open":2348,"high":2343,"low":1836,"close":2349,"change":2350,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-15",101.86,101.54,0.04,4281100,{"date":2353,"open":2354,"high":2176,"low":2355,"close":1827,"change":1756,"percent_change":425,"volume":2356,"transactions":9,"vwap":1827},"2025-08-14",102.94,101.4,7244200,{"date":2358,"open":2359,"high":2360,"low":2343,"close":2076,"change":1593,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2076},"2025-08-13",101.95,103.24,0.74,4101900,{"date":2364,"open":2365,"high":2366,"low":2041,"close":1849,"change":1110,"percent_change":561,"volume":2367,"transactions":9,"vwap":1849},"2025-08-12",103.25,103.49,4258500,{"date":2369,"open":2370,"high":2323,"low":2371,"close":2257,"change":1701,"percent_change":1912,"volume":2372,"transactions":9,"vwap":2257},"2025-08-11",103.36,102.8,4004700,{"date":2374,"open":2375,"high":2376,"low":2278,"close":2377,"change":262,"percent_change":262,"volume":2378,"transactions":9,"vwap":2377},"2025-08-08",103.38,104.18,103.33,3676900,{"date":2380,"open":2381,"high":2382,"low":2098,"close":2166,"change":1663,"percent_change":1561,"volume":2383,"transactions":9,"vwap":2166},"2025-08-07",104.83,104.86,5632400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-06",102.66,104.67,102.56,104.44,2.21,2.16,6061800,{"date":2394,"open":1826,"high":2395,"low":2396,"close":2397,"change":1684,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-08-05",102.48,101.16,102.23,0.85,4039100,{"date":2401,"open":2402,"high":2022,"low":2403,"close":1592,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1592},"2025-08-04",99.41,99.12,2.25,2.27,4339400,{"date":2408,"open":1814,"high":1152,"low":1925,"close":2403,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2403},"2025-08-01",0.8,0.81,4719000,{"date":2413,"open":2414,"high":2415,"low":1935,"close":1885,"change":1755,"percent_change":1360,"volume":2416,"transactions":9,"vwap":1885},"2025-07-31",98.76,99.97,5581800,{"date":2418,"open":1881,"high":2419,"low":2420,"close":2421,"change":528,"percent_change":1092,"volume":2422,"transactions":9,"vwap":2421},"2025-07-30",100.6,98.81,99.38,5165000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":496,"percent_change":630,"volume":2429,"transactions":9,"vwap":2428},"2025-07-29",97.65,99.59,97.46,98.9,4922500,{"date":2431,"open":2425,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1387,"volume":2436,"transactions":9,"vwap":2434},"2025-07-28",98.44,97.080002,97.33,-0.33,3657700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":241,"volume":2444,"transactions":9,"vwap":2442},"2025-07-25",99.24,99.65,97.43,97.66,-0.5,5514100,{"date":2446,"open":2447,"high":2448,"low":1653,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-07-24",95.78,100.099998,98.16,2.74,2.87,8587200,{"date":2454,"open":1473,"high":2455,"low":2456,"close":2457,"change":72,"percent_change":72,"volume":2458,"transactions":9,"vwap":2457},"2025-07-23",95.52,94.43,95.42,5144700,{"date":2460,"open":1520,"high":1987,"low":2461,"close":1466,"change":2265,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1466},"2025-07-22",93.76,1.27,5070300,{"date":2465,"open":2466,"high":2467,"low":628,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-07-21",92.26,94.64,94.15,1.81,1.96,5306800,{"date":2473,"open":2474,"high":1183,"low":1175,"close":1042,"change":1593,"percent_change":1744,"volume":2475,"transactions":9,"vwap":1042},"2025-07-18",92.2,4003300,{"date":2477,"open":1699,"high":1203,"low":1699,"close":2478,"change":1613,"percent_change":1599,"volume":2479,"transactions":9,"vwap":2478},"2025-07-17",91.59,3826400,{"date":2481,"open":2482,"high":1204,"low":946,"close":2483,"change":2484,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-16",91.8,91.24,0.05,4018200,{"date":2487,"open":1423,"high":2488,"low":1321,"close":2489,"change":812,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-15",93.050003,91.19,-2.07,3825300,{"date":2493,"open":1174,"high":832,"low":1287,"close":2494,"change":710,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-14",93.12,1.64,4598300,{"date":2498,"open":1204,"high":628,"low":2499,"close":2500,"change":927,"percent_change":549,"volume":2501,"transactions":9,"vwap":2500},"2025-07-11",90.75,91.62,3871000,{"date":2503,"open":1760,"high":1447,"low":1760,"close":2504,"change":760,"percent_change":39,"volume":2505,"transactions":9,"vwap":2504},"2025-07-10",92.38,4635000,{"date":2507,"open":840,"high":1639,"low":2508,"close":569,"change":2331,"percent_change":112,"volume":2509,"transactions":9,"vwap":569},"2025-07-09",90.77,4128900,{"date":2511,"open":535,"high":1514,"low":2512,"close":2513,"change":2087,"percent_change":425,"volume":2514,"transactions":9,"vwap":2513},"2025-07-08",90.94,91.64,4045900,{"date":2516,"open":1534,"high":1542,"low":2508,"close":1727,"change":1254,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1727},"2025-07-07",1.47,4637900,{"date":2520,"open":475,"high":494,"low":2521,"close":1443,"change":2522,"percent_change":2404,"volume":2523,"transactions":9,"vwap":1443},"2025-07-03",89.15,2.01,3187200,{"date":2525,"open":513,"high":2526,"low":2527,"close":2528,"change":202,"percent_change":598,"volume":2529,"transactions":9,"vwap":2528},"2025-07-02",90.35,88.91,89.32,3868200,{"date":2531,"open":864,"high":1441,"low":2532,"close":1272,"change":588,"percent_change":414,"volume":2533,"transactions":9,"vwap":1272},"2025-07-01",90.17,4547100,{"date":2535,"open":503,"high":2526,"low":2536,"close":2537,"change":948,"percent_change":1130,"volume":2538,"transactions":9,"vwap":2537},"2025-06-30",88.98,90.13,5368100,{"date":2540,"open":2541,"high":650,"low":882,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-06-27",88.18,89.16,0.93,1.05,5843800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1655,"percent_change":527,"volume":2552,"transactions":9,"vwap":2551},"2025-06-26",87.93,88.56,86.94,88.23,5528200,{"date":2554,"open":2555,"high":2556,"low":350,"close":2557,"change":2558,"percent_change":1527,"volume":2559,"transactions":9,"vwap":2557},"2025-06-25",89.18,89.36,87.84,-1.34,4525400,{"date":2561,"open":2562,"high":546,"low":2563,"close":2555,"change":2564,"percent_change":394,"volume":2565,"transactions":9,"vwap":2555},"2025-06-24",90.92,88.94,-2.08,4188300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":919,"change":496,"percent_change":631,"volume":2571,"transactions":9,"vwap":919},"2025-06-23",90.010002,91.34,89.93,5008700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2144,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-20",88.92,89.83,88.37,89.69,1.55,9218800,{"date":2581,"open":2555,"high":2582,"low":1345,"close":2583,"change":107,"percent_change":677,"volume":2584,"transactions":9,"vwap":2583},"2025-06-18",89.41,88.32,3862700,{"date":2586,"open":443,"high":2587,"low":2588,"close":444,"change":860,"percent_change":1901,"volume":2589,"transactions":9,"vwap":444},"2025-06-17",89.58,87.7,5671900,{"date":2591,"open":1298,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-06-16",90.28,87.66,88.12,-1.79,-1.99,6005500,{"date":2599,"open":2600,"high":2513,"low":2601,"close":1298,"change":1756,"percent_change":1177,"volume":2602,"transactions":9,"vwap":1298},"2025-06-13",90.7,89.4,4020300,{"date":2604,"open":2605,"high":2569,"low":2606,"close":1521,"change":1936,"percent_change":792,"volume":2607,"transactions":9,"vwap":1521},"2025-06-12",90.050003,90,4604000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2568,"change":2613,"percent_change":1992,"volume":2614,"transactions":9,"vwap":2568},"2025-06-11",91.71,91.87,89.53,-1.7,5804100,{"date":2616,"open":2606,"high":1532,"low":855,"close":2610,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2610},"2025-06-10",1.8367,2.04,5204000,{"date":2621,"open":2622,"high":2623,"low":1064,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-06-09",91.66666,91.748,89.87334,-1.9747,-2.15,5583000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1418,"volume":2635,"transactions":9,"vwap":2633},"2025-06-06",91.91867,92.96067,91.15867,91.848,0.3947,5005500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1599,"volume":2643,"transactions":9,"vwap":2641},"2025-06-05",90.86266,91.67067,90.59067,91.45333,0.3473,3990000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":487,"volume":2651,"transactions":9,"vwap":2649},"2025-06-04",91.47134,91.90533,89.834,91.106,-0.3653,4594500,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2646,"change":2657,"percent_change":1394,"volume":2658,"transactions":9,"vwap":2646},"2025-06-03",90.96667,91.87267,90.16666,0.0927,6961500,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2186,"volume":2666,"transactions":9,"vwap":2664},"2025-06-02",90.47667,91.56733,90.11667,91.37867,0.212,8761500,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":1928,"volume":2674,"transactions":9,"vwap":2672},"2025-05-30",90.344,91.52934,90.194,91.16666,1.0293,10789500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":994,"volume":2682,"transactions":9,"vwap":2680},"2025-05-29",90.412,90.71533,89.59866,90.13734,-0.3667,4503000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1002,"volume":2690,"transactions":9,"vwap":2688},"2025-05-28",90.73333,91.58533,90.42667,90.504,-0.2547,4368000,{"date":2692,"open":2622,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":1021,"volume":2697,"transactions":9,"vwap":2695},"2025-05-27",92.606,90.40134,90.75867,-0.866,6570000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-05-23",90.72467,92.104,90.57467,91.62466,0.6387,0.7,4311000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":221,"percent_change":718,"volume":2713,"transactions":9,"vwap":2712},"2025-05-22",91.966,92.17667,90.43267,90.986,4582500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":1919,"volume":2721,"transactions":9,"vwap":2719},"2025-05-21",91.70667,92.61467,90.99133,91.366,-1.0487,3600000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-05-20",92.33266,93.23867,92.31333,92.41467,-0.512,-0.55,3810000,{"date":2732,"open":2733,"high":2734,"low":2630,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-05-19",91.93333,93.11933,92.92667,0.816,0.89,4653000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2301,"volume":2746,"transactions":9,"vwap":2744},"2025-05-16",91.54533,92.16267,91.0026703,92.11066,0.7687,4837500,{"date":2748,"open":1346,"high":2749,"low":1346,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-05-15",91.342,2.96,3.35,6699000,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2757,"change":2758,"percent_change":588,"volume":2759,"transactions":9,"vwap":2757},"2025-05-14",87.46667,88.77533,88.382,0.3287,6348000,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":1830,"volume":2767,"transactions":9,"vwap":2765},"2025-05-13",89.58133,89.65134,87.694,88.053329,-1.254,10437000,{"date":2769,"open":2770,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":965,"volume":2774,"transactions":9,"vwap":2772},"2025-05-12",91.56533,87.22733,89.30733,-1.3153,8605500,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2293,"volume":2782,"transactions":9,"vwap":2780},"2025-05-09",90.68134,91.0013351,89.84,90.62267,-0.054,4078500,{"date":2784,"open":1056,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":598,"volume":2789,"transactions":9,"vwap":2787},"2025-05-08",92.36533,90.54733,90.67667,-1.196,4461000,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2655,"change":372,"percent_change":22,"volume":2795,"transactions":9,"vwap":2655},"2025-05-07",92.418,93.054665,91.63734,5076000,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-05-06",92.33667,92.80534,91.99533,92.44267,-0.0333,-0.04,5680500,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-05-05",93.384,93.614,92.336,92.476,-1.2813,-1.37,5031000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-05-02",94.89267,95.88467,93.50066,93.75733,-0.088,-0.09,4281000,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":21,"volume":2830,"transactions":9,"vwap":2828},"2025-05-01",93.66666,94.25667,92.47334,93.84533,-0.5013,5269500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1928,"volume":2838,"transactions":9,"vwap":2836},"2025-04-30",93.04467,94.50066,92.26667,94.34666,1.0647,6279000,{"date":2840,"open":2841,"high":2842,"low":2841,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-04-29",90.81467,93.496,93.282,1.938,2.12,6073500,{"date":2848,"open":2849,"high":2741,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-04-28",90.16534,91.344,1.544,1.72,7392000,{"date":182,"open":2855,"high":2856,"low":2857,"close":736,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":736},90.063332,90.62933,88.58067,-0.2633,-0.29,7983000]