[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RVTY":3,"homepage-market-summary":36,"stock-historical-RVTY":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"RVTY","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},"Revvity, Inc.","NYSE",null,"LABORATORY ANALYTICAL INSTRUMENTS","Revvity is a global life sciences and diagnostics company formed in 2023 following the rebranding of PerkinElmer. The company operates in two segments: life sciences, which provides reagents and instruments for biopharma and academic research, and signals software, and diagnostics, which offers tools in immunodiagnostics and newborn and reproductive health. Revvity's products and services are sold worldwide, with major markets in the US, Europe, and China.","11,000","Waltham, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.184,0.28,"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},152.16,152.04,152.54,146.7,153.6,-1.44,-0.94,1452622.573211,26206,150.1134,166.25,81.22,1484770.1386556295,83.4,11015,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,46,53,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":59,"sparkline":81,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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":59,"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",[105,110,115,120,125,130,135,139,144,149,154],{"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":59},"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":59},"Consumer Cycl","XLY",0.31,111.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":59},"Consumer Staples","XLP",2.11,83.42,{"name":131,"etf":132,"change":133,"price":134,"is_up":59},"Energy","XLE",2.97,65.24,{"name":136,"etf":137,"change":79,"price":138,"is_up":59},"Industrials","XLI",168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":59},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":59},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":59},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":59},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":189},365,1,1000,{"period_high":31,"period_low":32,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":21,"start_date":188,"end_date":5},1415165,516535404.802563,60.07,"2025-04-28",[190,191,201,211,221,232,242,252,263,274,285,295,306,316,326,337,346,357,367,378,389,400,411,422,433,443,453,464,474,485,495,505,516,527,538,549,560,570,580,591,602,613,623,633,644,654,665,675,686,697,708,718,728,739,750,761,771,782,793,801,807,815,823,831,839,848,854,861,869,877,885,893,900,909,917,925,934,942,951,960,968,975,984,991,998,1006,1015,1024,1033,1041,1048,1055,1063,1071,1078,1086,1095,1104,1112,1121,1129,1137,1146,1155,1162,1171,1177,1184,1193,1201,1210,1219,1227,1235,1243,1251,1259,1266,1274,1281,1289,1297,1304,1313,1319,1327,1334,1340,1348,1357,1365,1373,1380,1389,1398,1407,1415,1422,1430,1438,1445,1453,1461,1469,1478,1487,1495,1502,1510,1519,1528,1535,1544,1552,1561,1566,1572,1579,1586,1595,1600,1608,1614,1622,1630,1637,1646,1654,1662,1671,1679,1687,1696,1705,1712,1721,1728,1735,1743,1750,1757,1766,1774,1783,1792,1801,1809,1816,1824,1833,1841,1849,1857,1866,1872,1879,1885,1890,1896,1902,1908,1914,1920,1927,1934,1941,1949,1956,1963,1971,1977,1984,1992,1999,2006,2013,2020,2027,2035,2043,2051,2059,2066,2073,2080,2087,2095,2102,2109,2115,2123,2132,2139,2146,2152,2158,2166,2174,2181,2187,2194,2201,2206,2210,2215,2219,2226,2234,2241,2248,2256,2262,2269,2275,2281,2289,2298,2305,2314,2321,2327,2335,2342,2349,2356,2364,2372,2379,2387,2395,2401,2408,2414,2420,2427,2433,2442,2451,2458,2464,2472,2476,2482,2491,2499,2505,2511,2518,2525,2530,2538,2545,2552,2554,2562,2570,2578,2584,2589,2595,2601,2608,2613,2620,2626,2633,2640,2647,2652,2659,2665,2672,2678,2684,2691,2697,2704,2711,2717,2724,2730,2738,2744,2750,2758,2764,2769,2773,2779,2787,2795,2800,2806,2813,2819,2824,2830,2838,2843,2847,2855,2861,2869,2876,2882,2888,2895,2901,2908,2914,2919,2925,2929,2935,2941,2947,2954,2959,2967,2972,2978,2985,2989,2994,3001],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":192,"open":193,"high":194,"low":195,"close":25,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",153.03,156.01,149.25,0.3,0.2,2233643.462128,31045,153.5228,{"date":202,"open":203,"high":31,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",161.62,151.45,153.3,-4.06,-2.58,2678780.797538,39466,155.0981,{"date":212,"open":204,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",157.45,150.385,157.36,5.83,3.85,1551387.07853,23928,155.53,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",149.94,153.375,148.55,151.53,2.47,1.66,1236577.164615,24066,151.4155,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",155.48,148.31,149.06,-3.83,-2.51,2483850.882459,34596,150.5816,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":174,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",153.49,158.28,152.81,152.89,0.08,4456010.692365,44512,155.2551,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",150.49,153.06,149.29,152.77,1.75,1.16,1601168.09229,27835,151.9211,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",148.97,151.05,148.12,151.02,-0.09,-0.06,1500527.309531,28647,150.1344,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",150.7,151.991,147.025,151.11,0.43,0.29,1940559.972969,31082,149.5867,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",141.79,152.26,150.68,8.57,6.03,2540033.978371,38224,149.1031,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",142.4,145,140.08,142.11,-1.2,-0.84,2244340.807147,33571,141.811,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":152,"volume":313,"transactions":314,"vwap":315},"2026-09-22",143.12,144.77,141.71,143.31,-0.28,2871338.366379,38671,143.1232,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":58,"volume":323,"transactions":324,"vwap":325},"2026-09-21",144.53,145.545,142.3,143.59,0.14,2062048.477701,33831,143.5872,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",146.5,146.885,142.45,143.45,-3.28,-2.24,3321775.044969,40418,143.7955,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":182,"percent_change":147,"volume":343,"transactions":344,"vwap":345},"2026-09-17",147.61,149.52,145.215,146.73,2753784.144621,39800,147.8152,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",140.88,147.5,140.2,145.73,5.54,3.95,3404321.106058,51442,145.4294,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",128.67,140.22,140.19,11.7,9.11,3634991.622301,47150,138.5474,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",124.69,128.7,123.95,128.49,4.18,3.36,1885774.982086,29942,126.7266,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",122.4,124.65,121.61,124.31,3.37,2.79,1151504.844978,19753,123.8118,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",122.77,123.23,120.895,120.94,-2.91,-2.35,1344149.784807,22922,121.4402,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",125.77,126.655,121.2,123.85,-3.23,-2.54,1882206.801214,29414,123.6161,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",128.5,129.54,126.89,127.08,-3.14,-2.41,1496187.223896,27240,127.6697,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",130.03,131.7,129.56,130.22,-0.41,-0.31,1175228.550223,24590,130.5543,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":429,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-03",132.45,133,127.78,130.63,-0.24,1817144.979199,28998,130.2525,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-02",125.94,131.75,130.94,4.35,3.44,2040789.183434,27413,130.6326,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-09-01",127.46,128.18,125.49,126.59,-2.08,-1.62,3056575.461727,34265,126.5684,{"date":465,"open":466,"high":467,"low":468,"close":359,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-31",127.34,128.815,125.456,-0.13,-0.1,1631815.310833,22209,127.9976,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-28",128.57,130.07,127.26,128.8,-0.91,-0.7,1576279.056627,29618,128.5551,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":374,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-27",126.53,129.8,126.5,129.71,2.66,1932886.998402,31236,128.9106,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",123.29,126.9,126.35,1.51,1.21,1155883.843077,21034,125.9895,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-25",123.69,124.94,122.0109,124.84,1.84,1.5,1035680.307044,19643,124.5636,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-24",123.49,124.89,121.38,123,-1.75,-1.4,1505424.664476,23662,122.8928,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-21",124.48,124.97,121.51,124.75,0.62,0.5,2289765.161069,29797,124.0171,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-20",118.26,124.49,116.955,124.13,4.68,3.92,2337573.695729,38712,123.3416,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-19",116.02,122.11,115.29,119.45,5.7,5.01,1716356.022794,29780,119.8291,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":459,"volume":567,"transactions":568,"vwap":569},"2026-08-18",115.86,115.9,113.69,113.75,-2.42,795722.848069,17429,114.3181,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-17",115.97,117.25,116.17,-0.67,-0.57,730366.876765,16006,116.4033,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-14",116.51,117.72,115.66,116.84,-0.66,-0.56,774120.670551,15913,116.8999,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-13",118.25,118.34,115.67,117.5,-0.38,-0.32,1373145.833046,21317,117.3648,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-12",115.21,117.94,114.64,117.88,2.15,1.86,1213163.022186,19810,116.7778,{"date":614,"open":615,"high":585,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-11",115.83,115.095,115.73,-0.29,-0.25,1287233.340486,18632,115.8645,{"date":624,"open":625,"high":626,"low":627,"close":551,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-10",114.22,116.74,112.68,1.36,1.19,1221313.851184,22415,116.0139,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-07",114.98,115.51,113.735,114.66,0.42,0.37,1023423.150172,17039,114.6981,{"date":645,"open":646,"high":647,"low":648,"close":646,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-06",114.24,115,112.24,-0.78,-0.68,1249362.343569,20755,113.6249,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-05",112.45,115.84,110.81,115.02,3.63,3.26,2148579.97912,32441,114.4104,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":237,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-04",114.5,117.37,107.73,111.39,-3.32,2567525.004681,41323,110.8559,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-08-03",112.48,116.32,112.15,115.22,2.7,2.4,2589067.344652,34108,115.2653,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-31",113.99,114.15,110.95,112.52,-1.02,-0.9,1204072.384758,21823,112.74,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-30",112.4,114.08,111.155,113.54,0.17,0.15,2036969.5671,25652,112.9842,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":609,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-29",112.13,114.47,109.99,113.37,1.67,2331344.832468,29854,112.5406,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":449,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-28",109.26,112.4974,108.745,111.51,3.18,1759501.626563,24879,111.3551,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-27",110.84,111.25,107.48,108.07,-2.4,-2.17,1347407.065776,25857,108.3967,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-24",113.14,113.81,110.25,110.47,-2.7,-2.39,1117827.779406,20119,110.8247,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-23",113.2,116,110.91,113.17,2.63,2.38,1452933.580223,24081,112.6295,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-22",109.94,111.225,108.96,110.54,0.02,1699131.215669,21995,110.5063,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-21",103.79,112.3,102.365,110.52,4.08,3.83,1653696.548425,25893,110.1253,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-20",109.48,109.78,106.21,106.44,-3.71,-3.37,1248507.492896,22102,106.9029,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":51,"volume":800,"transactions":9,"vwap":798},"2026-07-17",110.59,111.76,108.94,110.15,-1.55,1249000,{"date":802,"open":803,"high":804,"low":763,"close":124,"change":805,"percent_change":123,"volume":806,"transactions":9,"vwap":124},"2026-07-16",110.71,111.83,0.35,1065500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":322,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-15",112.040001,112.050003,110.7,111.35,0.13,836100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":58,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-14",110.67,111.77,109.13,111.21,0.09,994700,{"date":824,"open":817,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-13",112.87,110.49,111.11,-1.18,-1.05,1126800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":586,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-10",113.48,114.16,111.84,112.29,-0.58,929200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-09",109.64,113.32,109.25,112.95,3.6,3.29,1609100,{"date":849,"open":850,"high":731,"low":851,"close":852,"change":745,"percent_change":418,"volume":853,"transactions":9,"vwap":852},"2026-07-08",110.39,108.019997,109.35,939400,{"date":855,"open":856,"high":857,"low":858,"close":810,"change":693,"percent_change":859,"volume":860,"transactions":9,"vwap":810},"2026-07-07",113.93,114.14,110.21,-0.8,1165400,{"date":862,"open":863,"high":864,"low":865,"close":844,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":844},"2026-07-06",112.88,113.029999,111.019997,-0.81,-0.71,1006200,{"date":870,"open":713,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-02",114.51,112.19,113.76,0.92,0.82,972300,{"date":878,"open":818,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-07-01",114.46,110.69,112.84,1.58,1.42,1436200,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-30",115.63,109.62,111.26,0.05,0.04,2492800,{"date":894,"open":895,"high":895,"low":896,"close":820,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":820},"2026-06-29",113.58,110.72,-1.81,-1.6,2018100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-26",112.35,116.16,111.57,113.019997,-0.51,-0.45,3674600,{"date":910,"open":911,"high":689,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-25",108,107.38,113.53,7.9,7.48,2192600,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-24",101.49,106.86,105.63,5.73,5.74,1680300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-23",99.18,101.4,98.89,99.9,0.86,0.87,1116200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-22",99.7,100.44,97.39,99.040001,-0.96,1188000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-18",97.98,100.73,97.92,100,2.18,2.23,2170300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-17",100.28,101.21,96.86,97.82,-3.4,-3.36,858900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-16",100.74,102.32,100.52,101.22,0.67,1303100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":113,"percent_change":113,"volume":974,"transactions":9,"vwap":973},"2026-06-15",101.029999,103.029999,100.029999,100.55,942400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-12",102.34,103.6,98.42,99.66,-1.86,-1.83,927400,{"date":985,"open":986,"high":987,"low":927,"close":988,"change":989,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-11",101.56,102.64,101.52,0.23,1800700,{"date":992,"open":993,"high":786,"low":965,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-10",103.67,101.29,-2.84,-2.73,1100000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":778,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-09",101.48,106.099998,101.36,104.13,3.82,1243100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-08",100.11,102.51,98.58,100.3,1.93,1.96,1280400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-05",101.75,101.99,97.6,98.37,-4.03,-3.94,868600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-04",102.029999,104.019997,101.64,102.4,1.33,1.32,865000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-06-03",99.099998,102.48,99.010002,101.07,0.68,1152600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":469,"percent_change":469,"volume":1047,"transactions":9,"vwap":1046},"2026-06-02",98.44,100.68,98.059998,100.39,1421600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":964,"change":1021,"percent_change":1053,"volume":1054,"transactions":9,"vwap":964},"2026-06-01",103.92,104.65,100.17,-3.85,2165800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":846,"volume":1062,"transactions":9,"vwap":1060},"2026-05-29",101,105.040001,100.14,104.55,3.33,2338300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":965,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":965},"2026-05-28",98.55,102.67,97.18,4.43,4.58,4082300,{"date":1072,"open":1073,"high":1065,"low":1074,"close":1075,"change":1076,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-27",97,95.72,96.79,-0.04,925600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-26",97.050003,97.07,95.34,96.83,-0.12,2453900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-22",95.16,97.010002,94.71,96.95,1.57,1.65,942800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-21",94.26,96.24,92.97,95.38,0.58,0.61,1287000,{"date":1105,"open":1106,"high":1083,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-20",96.35,93.52,94.8,-1.07,-1.12,1423400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-19",95.019997,97.26,93.7,95.87,0.39,0.41,1049100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":500,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-18",93.93,96.65,93.91,95.48,1.61,1051000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":418,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-15",94.45,95.62,93.83,93.97,-2.5,1171200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-14",95.7,97.97,94.89,96.38,1.37,1.44,967500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-13",98.97,99.5,94.86,95.010002,-4.29,-4.32,1136000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":805,"percent_change":805,"volume":1161,"transactions":9,"vwap":1160},"2026-05-12",99.37,100.26,97.8,99.3,1328900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-11",100.79,103,98.29,98.95,-2.05,-2.03,1600900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1057,"change":608,"percent_change":948,"volume":1176,"transactions":9,"vwap":1057},"2026-05-08",99.13,102.23,94.6,2441900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":439,"percent_change":439,"volume":1183,"transactions":9,"vwap":1182},"2026-05-07",100.080002,100.96,97.65,98.85,2005000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-06",93.5,99.94,92.83,99.089996,6.79,7.36,3014200,{"date":1194,"open":1195,"high":1133,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-05",89.16,87.040001,92.3,5.79,6.69,2076200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-04",85.94,88.31,85.61,86.51,-0.17,-0.2,1573200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-01",86.85,87.080002,85.010002,86.68,0.06,0.07,1396200,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-30",82.77,87.15,86.62,4.36,5.3,987600,{"date":1228,"open":1229,"high":1230,"low":32,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-29",84.31,85.52,82.26,-2.92,-3.43,1205700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":460,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-28",86.94,87.24,84.69,85.18,-1.87,1107600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-27",86.71,88.75,86.32,86.8,0.03,1019700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":597,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-24",87.27,88.12,85.58,86.77,-0.44,1248100,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1222,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1222},"2026-04-23",91.25,82.79,-7.13,-7.56,2689400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-22",95.11,95.54,93.050003,94.28,0.01,1097600,{"date":1275,"open":1276,"high":1081,"low":1277,"close":1278,"change":1279,"percent_change":1030,"volume":1280,"transactions":9,"vwap":1278},"2026-04-21",93.59,93.26,94.27,1.24,1090200,{"date":1282,"open":1283,"high":1134,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-20",92.8,92.44,93.029999,-0.93,-0.99,984100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1068,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-17",90.99,94.33,90.65,93.96,4.95,1050400,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":789,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-16",92.96,88.82,89.53,-3.63,1192200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-15",94.029999,94.96,92.66,92.9,-0.61,-0.65,550700,{"date":1314,"open":1315,"high":1090,"low":1315,"close":1316,"change":932,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-14",92.5,93.51,0.94,600600,{"date":1320,"open":1321,"high":1308,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-13",89.27,89.15,92.64,2.85,3.17,502900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":575,"percent_change":102,"volume":1333,"transactions":9,"vwap":1332},"2026-04-10",90.67,91.2,89.56,89.79,658400,{"date":1335,"open":1336,"high":1337,"low":1238,"close":1338,"change":1216,"percent_change":1217,"volume":1339,"transactions":9,"vwap":1338},"2026-04-09",89.58,90.91,90.46,1095800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":133,"volume":1347,"transactions":9,"vwap":1345},"2026-04-08",91.44,92.99,89.65,90.4,2.61,1188200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-07",87.71,88.16,86.24,87.79,-0.53,-0.6,735500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":481,"volume":1364,"transactions":9,"vwap":1362},"2026-04-06",88.83,89.029999,86.98,88.32,-0.62,624400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":259,"volume":1372,"transactions":9,"vwap":1370},"2026-04-02",86.28,90.63,85.8,88.94,1.02,949800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":123,"percent_change":805,"volume":1379,"transactions":9,"vwap":1378},"2026-04-01",88.21,89.86,87.14,87.92,693500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-31",86.2,88.93,85.46,87.61,2.83,3.34,1256000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-30",84.96,85.85,83.65,84.78,0.88,1.05,1012100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-27",86.69,87.86,83.8,83.9,-3.22,-3.7,835300,{"date":1408,"open":1377,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-26",89.33,86.93,87.12,-0.72,-0.82,576700,{"date":1416,"open":1417,"high":1418,"low":1367,"close":1419,"change":1420,"percent_change":280,"volume":1421,"transactions":9,"vwap":1419},"2026-03-25",88.66,89.74,87.84,0.38,1003400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":196,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-24",85.76,88.49,84.91,87.46,0.34,621800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":883,"volume":1437,"transactions":9,"vwap":1435},"2026-03-23",88.3,88.78,86.64,87.16,1.22,936100,{"date":1439,"open":1440,"high":1400,"low":1441,"close":1203,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1203},"2026-03-20",85.19,85,0.18,0.21,1429800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1424,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1424},"2026-03-19",83.75,86.86,83.68,0.83,0.98,1215700,{"date":1454,"open":1455,"high":1448,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-18",86.15,84.36,84.93,-2.44,-2.79,1157800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":113,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-17",87.62,89.75,87.36,87.37,1.03,929000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-16",86.67,87.9,85.4,86.48,0.91,1.06,1459800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-13",85.69,86.4,83.48,85.57,0.81,0.96,1408000,{"date":1488,"open":1204,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-12",89.21,84.53,84.76,-4.87,-5.43,1291600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":575,"percent_change":102,"volume":1501,"transactions":9,"vwap":1500},"2026-03-11",90.13,90.47,88.96,89.63,843200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":897,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-10",91.95,92.62,88.59,90.3,-1.97,990100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-09",90,92.85,88.34,92.11,0.77,0.84,1215300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-06",94.29,95.24,90.81,91.34,-5.23,-5.42,1393500,{"date":1529,"open":1075,"high":927,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-05",95.65,96.57,-1.92,-1.95,1603700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-04",96.59,98.57,95.82,98.49,2.54,2.65,1179200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1420,"volume":1551,"transactions":9,"vwap":1549},"2026-03-03",92.6,96.17,91.13,95.95,0.36,1108200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-02",96.12,96.4,94.059998,95.59,-2.72,-2.77,1061100,{"date":1562,"open":1563,"high":1043,"low":1549,"close":1564,"change":481,"percent_change":867,"volume":1565,"transactions":9,"vwap":1564},"2026-02-27",97.42,98.31,1100600,{"date":1567,"open":1568,"high":1569,"low":1522,"close":1037,"change":1144,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1037},"2026-02-26",97.56,99.21,1.48,1094600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":73,"percent_change":73,"volume":1578,"transactions":9,"vwap":1577},"2026-02-25",98.41,98.5,95.68,97.57,973300,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":534,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-24",97.13,99.48,97.62,0.51,705500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-23",99.16,100.78,96.66,97.12,-3.21,-3.2,1243000,{"date":1596,"open":1148,"high":1597,"low":1575,"close":1598,"change":639,"percent_change":639,"volume":1599,"transactions":9,"vwap":1598},"2026-02-20",101.37,100.33,1392700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1136,"transactions":9,"vwap":1605},"2026-02-19",96.85,100.040001,95.77,99.91,2.17,2.22,{"date":1609,"open":1268,"high":1610,"low":1268,"close":1611,"change":1612,"percent_change":1386,"volume":1613,"transactions":9,"vwap":1611},"2026-02-18",98.099998,97.74,2.69,856500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":692,"volume":1621,"transactions":9,"vwap":1619},"2026-02-17",95.2,96.61,93.94,95.050003,-0.98,1616900,{"date":1623,"open":1624,"high":944,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-13",96.33,95.39,96.029999,0.46,0.48,1471200,{"date":1631,"open":1598,"high":1632,"low":1116,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-12",101.010002,95.57,-5.53,-5.47,2068000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-11",103.56,104.51,100.7,101.099998,-3.65,-3.48,1524500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1012,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-10",103.46,106.55,102.8,104.75,1.88,1282300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":501,"volume":1661,"transactions":9,"vwap":1659},"2026-02-09",101.17,102.89,100.5,102.82,1.23,1028200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-06",99.4,102.35,98.69,101.59,2.07,2.08,1462200,{"date":1672,"open":1673,"high":1674,"low":929,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-05",102.71,104.61,99.52,-4.31,-4.15,1592700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":681,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-02-04",102.68,104.9,101.89,103.83,2.67,1673500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-03",108.91,109.29,100.62,101.13,-5.96,-5.57,2366400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-02",104.5,107.15,101.7,107.089996,-1.71,-1.57,3217500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":123,"percent_change":281,"volume":1711,"transactions":9,"vwap":1710},"2026-01-30",106.43,108.85,106.37,108.8,1552000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-29",110,110.89,107.11,108.49,-2.64,-2.38,1372300,{"date":1722,"open":857,"high":1723,"low":1724,"close":1725,"change":1644,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-28",114.34,109.85,111.13,-3.04,1453200,{"date":1729,"open":1730,"high":584,"low":1731,"close":1732,"change":269,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-27",114.029999,110.83,114.61,-0.08,898600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1169,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-26",117.080002,118.21,114.55,114.7,-1.74,1271800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":692,"percent_change":1749,"volume":1218,"transactions":9,"vwap":1748},"2026-01-23",117.32,118,115.75,116.73,-0.87,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1436,"percent_change":1396,"volume":1756,"transactions":9,"vwap":1755},"2026-01-22",116.85,118.3,116.57,117.75,1882400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-21",113.080002,117.12,111.53,116.53,4.64,4.15,2252900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1310,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-20",111.14,113.059998,110.17,111.89,-0.54,1521200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-16",114.83,115.45,111.87,112.5,-2.83,-2.45,1603600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-15",111.81,115.78,110.51,115.33,3.81,3.42,1860900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-14",110.12,112.72,108.27,111.52,1.38,1.25,2050900,{"date":1802,"open":1803,"high":647,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-13",110.88,105.7,110.14,6.25,6.02,2618600,{"date":1810,"open":1811,"high":1812,"low":1673,"close":1813,"change":1772,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-12",106.45,107,103.89,-0.52,884600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1685,"volume":1823,"transactions":9,"vwap":1821},"2026-01-09",102.57,104.76,100.98,104.43,2.72,1181400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-08",102.17,103.2,101.12,101.71,-1.28,-1.24,1021900,{"date":1834,"open":1835,"high":1836,"low":977,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-07",105.21,106,102.99,-2.06,-1.96,988500,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-06",101.3,106.39,105.050003,2.99,2.93,1479200,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-05",97.48,102.58,102.059998,3.91,3.98,1369900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-02",97.2,98.32,96.58,98.15,1.4,1.45,858100,{"date":1867,"open":1868,"high":1869,"low":1531,"close":1870,"change":650,"percent_change":481,"volume":1871,"transactions":9,"vwap":1870},"2025-12-31",97.080002,97.77,96.75,636200,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":79,"volume":1878,"transactions":9,"vwap":1876},"2025-12-30",96.93,97.89,97.43,0.32,605900,{"date":1880,"open":1881,"high":956,"low":1882,"close":1883,"change":1550,"percent_change":640,"volume":1884,"transactions":9,"vwap":1883},"2025-12-29",96.72,96.47,97.11,609300,{"date":1886,"open":1887,"high":1888,"low":1117,"close":1870,"change":179,"percent_change":179,"volume":1889,"transactions":9,"vwap":1870},"2025-12-26",96.97,97.089996,557100,{"date":1891,"open":1892,"high":1893,"low":1547,"close":1894,"change":859,"percent_change":1413,"volume":1895,"transactions":9,"vwap":1894},"2025-12-24",97.099998,97.54,96.78,366600,{"date":1897,"open":1568,"high":1898,"low":1899,"close":1900,"change":152,"percent_change":152,"volume":1901,"transactions":9,"vwap":1900},"2025-12-23",97.88,96.98,97.58,727800,{"date":1903,"open":1861,"high":1065,"low":1904,"close":1869,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1869},"2025-12-22",96.36,1.53,1.59,767900,{"date":1909,"open":1910,"high":1892,"low":1911,"close":1098,"change":1912,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1098},"2025-12-19",96.16,95.49,-0.02,2867400,{"date":1915,"open":1181,"high":1916,"low":1917,"close":1918,"change":906,"percent_change":1354,"volume":1919,"transactions":9,"vwap":1918},"2025-12-18",98.68,95.73,96.26,1081400,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":534,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-17",95.8,100.16,96.77,0.52,1416600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":101,"percent_change":995,"volume":1933,"transactions":9,"vwap":1932},"2025-12-16",99.28,99.65,95.44,96.27,1633700,{"date":1935,"open":972,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":523,"volume":1940,"transactions":9,"vwap":1938},"2025-12-15",100.88,96.88,99.080002,-1.41,2045400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1233,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-12",104,104.35,100.18,100.49,-3.3,1041800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1050,"change":1119,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1050},"2025-12-11",103.53,104.44,102.75,0.4,1049200,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-10",99.2,103.51,4.73,4.79,1115200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-12-09",99.38,100.75,98.73,98.78,-1.01,886300,{"date":1972,"open":1973,"high":1180,"low":1167,"close":1974,"change":1975,"percent_change":1287,"volume":1976,"transactions":9,"vwap":1974},"2025-12-08",100.53,99.79,-1,2156300,{"date":1978,"open":1979,"high":1980,"low":945,"close":1164,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1164},"2025-12-05",103.13,103.49,-1.76,-1.72,795200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":867,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-12-04",103.07,103.54,99.35,102.55,-0.69,1108400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1994,"change":1997,"percent_change":1925,"volume":1998,"transactions":9,"vwap":1994},"2025-12-03",103.26,104.84,103.19,0.53,1026400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":196,"percent_change":281,"volume":2005,"transactions":9,"vwap":2004},"2025-12-02",102.31,104.2,101.34,102.73,1230600,{"date":2007,"open":1818,"high":1060,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-01",102.38,102.43,-1.98,-1.9,1158900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":619,"percent_change":439,"volume":2019,"transactions":9,"vwap":2018},"2025-11-28",105.15,105.55,104.050003,104.41,403800,{"date":2021,"open":1698,"high":2022,"low":2023,"close":2024,"change":480,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-26",105.89,103.72,104.66,-0.86,1433600,{"date":2028,"open":2029,"high":2030,"low":1946,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-25",101.16,106.52,105.57,4.99,4.96,2054500,{"date":2036,"open":1611,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-24",101.55,96.52,100.58,2.31,2.35,12294800,{"date":2044,"open":2045,"high":2046,"low":1271,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-21",94.32,99.019997,98.27,4.25,4.52,1564000,{"date":2052,"open":2053,"high":1131,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-20",93.17,92.48,94.019997,1.77,1.92,1204000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":866,"percent_change":1749,"volume":2065,"transactions":9,"vwap":2064},"2025-11-19",93.080002,93.42,91.73,92.25,874700,{"date":2067,"open":2068,"high":2062,"low":1344,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-18",90.79,93.059998,2,2.2,837500,{"date":2074,"open":1515,"high":1513,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-17",90.57,91.059998,-1.67,-1.8,806300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":575,"percent_change":1412,"volume":2086,"transactions":9,"vwap":2085},"2025-11-14",92.69,93.54,91.39,92.73,924500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":649,"volume":2094,"transactions":9,"vwap":2092},"2025-11-13",93.019997,95.79,92.94,93.4,-0.73,1146400,{"date":2096,"open":1556,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":152,"volume":2101,"transactions":9,"vwap":2099},"2025-11-12",95.22,93.89,94.13,-0.18,1163100,{"date":2103,"open":1309,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2071,"volume":2108,"transactions":9,"vwap":2106},"2025-11-11",94.76,92.87,94.31,2.03,1049000,{"date":2110,"open":2111,"high":1323,"low":2112,"close":2113,"change":512,"percent_change":1093,"volume":2114,"transactions":9,"vwap":2113},"2025-11-10",91.24,91.029999,92.28,1369400,{"date":2116,"open":2117,"high":1291,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-07",89.040001,88.48,90.78,1.26,1.41,1242100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-06",91.74,93.32,88.85,89.52,-3.05,-3.29,1906300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1395,"percent_change":1485,"volume":2138,"transactions":9,"vwap":2137},"2025-11-05",91.31,93.18,90.29,92.57,899800,{"date":2140,"open":2141,"high":1521,"low":2142,"close":2143,"change":1830,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-11-04",91.86,91.66,91.69,-1.38,1203000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1099,"change":1363,"percent_change":586,"volume":2151,"transactions":9,"vwap":1099},"2025-11-03",92.58,93.12,90.73,1407400,{"date":2153,"open":2154,"high":2045,"low":2154,"close":1276,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1276},"2025-10-31",90.34,2.57,2.82,1163700,{"date":2159,"open":1108,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-30",95.89,90.9,91.019997,-4.28,-4.49,1539100,{"date":2167,"open":2168,"high":1876,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-29",96,94.37,95.3,-1.15,-1.19,1084100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":867,"percent_change":2093,"volume":2180,"transactions":9,"vwap":2179},"2025-10-28",98.33,98.39,95.74,96.45,1253100,{"date":2182,"open":1150,"high":1860,"low":2183,"close":2184,"change":2185,"percent_change":522,"volume":2186,"transactions":9,"vwap":2184},"2025-10-27",94.79,97.16,-1.73,2664900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":929,"change":1031,"percent_change":2192,"volume":2193,"transactions":9,"vwap":929},"2025-10-24",99.22,100.41,97.95,1.35,2102100,{"date":2195,"open":1922,"high":2196,"low":2197,"close":1577,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1577},"2025-10-23",98.12,95.45,1.89,1.98,1363000,{"date":2202,"open":2038,"high":2203,"low":1269,"close":1576,"change":2204,"percent_change":66,"volume":2205,"transactions":9,"vwap":1576},"2025-10-22",98.48,-1.21,1315800,{"date":2207,"open":1075,"high":1166,"low":1922,"close":2208,"change":882,"percent_change":228,"volume":2209,"transactions":9,"vwap":2208},"2025-10-21",96.89,1124300,{"date":2211,"open":1521,"high":1081,"low":1521,"close":2212,"change":2198,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-20",95.31,2.02,1016300,{"date":2216,"open":2217,"high":1088,"low":2217,"close":2062,"change":837,"percent_change":1363,"volume":2218,"transactions":9,"vwap":2062},"2025-10-17",93.22,1131900,{"date":2220,"open":2105,"high":2221,"low":2222,"close":2223,"change":1652,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-16",95.35,92.47,94,2.04,1457500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1451,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-10-15",91.21,93.37,90.92,92.12,1.08,1102300,{"date":2235,"open":2236,"high":2237,"low":1246,"close":2238,"change":2239,"percent_change":1442,"volume":2240,"transactions":9,"vwap":2238},"2025-10-14",90.11,92.16,91.14,0.16,1199300,{"date":2242,"open":2243,"high":1342,"low":2244,"close":2245,"change":1612,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-13",89,88.62,90.98,3.05,1214500,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":789,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-10-10",91.81,92.15,88.07,88.29,-3.68,1206400,{"date":2257,"open":2258,"high":1315,"low":2259,"close":2142,"change":2260,"percent_change":1084,"volume":2261,"transactions":9,"vwap":2142},"2025-10-09",91.83,90.87,-0.11,1032000,{"date":2263,"open":2134,"high":2264,"low":2265,"close":2266,"change":1101,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-08",92.24,90.41,91.77,0.64,961800,{"date":2270,"open":2271,"high":2272,"low":1291,"close":2273,"change":2274,"percent_change":396,"volume":967,"transactions":9,"vwap":2273},"2025-10-07",93.8,94.65,91.19,-2.19,{"date":2276,"open":2277,"high":2278,"low":2089,"close":2279,"change":575,"percent_change":867,"volume":2280,"transactions":9,"vwap":2279},"2025-10-06",93.44,94.5,93.38,1249600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1386,"volume":2288,"transactions":9,"vwap":2286},"2025-10-03",92.089996,94.92,91.56,94.050003,2.59,1293800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-02",90.54,92.54,90.19,91.46,-0.3,-0.33,1222100,{"date":2299,"open":2300,"high":2231,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-01",87.55,91.76,4.11,4.69,1274300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-30",84.3,87.93,83.64,87.65,3.45,4.1,1299700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":322,"percent_change":703,"volume":2320,"transactions":9,"vwap":2319},"2025-09-29",84.65,85.27,83.3,84.2,913600,{"date":2322,"open":34,"high":2323,"low":2324,"close":2325,"change":1371,"percent_change":1660,"volume":2326,"transactions":9,"vwap":2325},"2025-09-26",84.4,82.75,84.059998,915300,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1982,"volume":2334,"transactions":9,"vwap":2332},"2025-09-25",83.92,84.85,82.47,83.040001,-1.45,910400,{"date":2336,"open":2337,"high":1369,"low":2329,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-24",85.38,84.49,-1.22,-1.42,811900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":587,"percent_change":1311,"volume":2348,"transactions":9,"vwap":2347},"2025-09-23",87,87.76,84.98,85.71,1069600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":907,"percent_change":1814,"volume":2355,"transactions":9,"vwap":2354},"2025-09-22",85.93,87.029999,85.3,86.27,1034500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2172,"volume":2363,"transactions":9,"vwap":2361},"2025-09-19",88.029999,88.6,86.57,86.72,-1.04,3530400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2345,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2345},"2025-09-18",85.89,88.26,85.73,2.37,2.78,1223600,{"date":2373,"open":2374,"high":1425,"low":2375,"close":2376,"change":2377,"percent_change":813,"volume":2378,"transactions":9,"vwap":2376},"2025-09-17",86,84.84,85.39,0.11,1523600,{"date":2380,"open":2381,"high":1480,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-16",84.099998,83.58,85.28,1.28,1.52,1196100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":628,"volume":2394,"transactions":9,"vwap":2392},"2025-09-15",83,84.13,81.69,84,1.13,1304700,{"date":2396,"open":2397,"high":2376,"low":2398,"close":2399,"change":101,"percent_change":332,"volume":2400,"transactions":9,"vwap":2399},"2025-09-12",85.34,82.71,82.87,1126100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":724,"percent_change":217,"volume":2407,"transactions":9,"vwap":2406},"2025-09-11",82.76,85.86,82.59,85.68,833800,{"date":2409,"open":2410,"high":1483,"low":2331,"close":2411,"change":407,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-10",84.75,82.5,-2.99,1428500,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":1831,"percent_change":26,"volume":2419,"transactions":9,"vwap":2418},"2025-09-09",86.44,84.99,85.040001,907500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":1367,"change":2425,"percent_change":164,"volume":2426,"transactions":9,"vwap":1367},"2025-09-08",85.72,86.49,84.72,-0.36,1026700,{"date":2428,"open":2429,"high":1254,"low":2430,"close":1434,"change":1317,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1434},"2025-09-05",85.99,85.51,1.1,1193600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-04",83.12,85.78,81.36,85.7,2.34,2.81,1245200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-03",85.84,85.97,82.050003,83.36,-4.51,-5.13,2475000,{"date":2452,"open":2453,"high":1500,"low":2454,"close":2455,"change":333,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-09-02",89.43,86.41,87.87,-2.49,1302600,{"date":2459,"open":2117,"high":2460,"low":2461,"close":2236,"change":1395,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2236},"2025-08-29",90.35,88.56,0.99,786200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2267,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-28",88.43,89.51,87.64,89.23,0.72,790400,{"date":2473,"open":1329,"high":2125,"low":1514,"close":1506,"change":1718,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1506},"2025-08-27",-2.89,1619300,{"date":2477,"open":2478,"high":2479,"low":1291,"close":2480,"change":480,"percent_change":1287,"volume":2481,"transactions":9,"vwap":2480},"2025-08-26",92.19,92.53,91.23,2115600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-25",93.92,94.2,91.51,92.14,-2.01,-2.13,699600,{"date":2492,"open":1329,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-22",94.72,90.5,94.15,4.48,5,735900,{"date":2500,"open":1261,"high":2501,"low":2467,"close":2502,"change":1169,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-21",91.61,89.67,-2.21,692800,{"date":2506,"open":2507,"high":2237,"low":2508,"close":2509,"change":17,"percent_change":123,"volume":2510,"transactions":9,"vwap":2509},"2025-08-20",91.3,90.58,91.7,1127800,{"date":2512,"open":2236,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1012,"volume":2517,"transactions":9,"vwap":2515},"2025-08-19",91.88,89.25,91.42,1.73,965400,{"date":2519,"open":2520,"high":2084,"low":2521,"close":2522,"change":2523,"percent_change":301,"volume":2524,"transactions":9,"vwap":2522},"2025-08-18",91.16,89.4,89.69,-1.09,976600,{"date":2526,"open":2527,"high":2507,"low":1344,"close":2119,"change":1030,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2119},"2025-08-15",90.099998,1.49,1268600,{"date":2531,"open":2532,"high":2533,"low":1360,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-14",89.6,90.019997,89.45,-1.48,-1.63,722900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1847,"percent_change":1061,"volume":2544,"transactions":9,"vwap":2543},"2025-08-13",88.55,91.17,87.94,90.93,1610300,{"date":2546,"open":2547,"high":2548,"low":1424,"close":2549,"change":2071,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-12",86.019997,89.019997,88,2.56,1845600,{"date":2553,"open":2300,"high":1362,"low":1480,"close":1369,"change":2362,"percent_change":301,"volume":1288,"transactions":9,"vwap":1369},"2025-08-11",{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1420,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-08",86.56,87.41,85.67,86.84,0.44,763400,{"date":2563,"open":2564,"high":2565,"low":2430,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-07",87.29,87.59,86.46,0.56,0.65,808200,{"date":2571,"open":2572,"high":1417,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-06",88.47,85.12,85.9,-2.78,-3.13,1216300,{"date":2579,"open":1432,"high":2580,"low":2581,"close":2582,"change":1550,"percent_change":1119,"volume":2583,"transactions":9,"vwap":2582},"2025-08-05",89.78,87.81,88.68,1185300,{"date":2585,"open":2586,"high":2244,"low":2587,"close":1362,"change":821,"percent_change":58,"volume":2588,"transactions":9,"vwap":1362},"2025-08-04",87.49,86.7,934600,{"date":2590,"open":2591,"high":2592,"low":1369,"close":2593,"change":79,"percent_change":1420,"volume":2594,"transactions":9,"vwap":2593},"2025-08-01",87.019997,88.35,88.23,1601100,{"date":2596,"open":1512,"high":2507,"low":2597,"close":1472,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":1472},"2025-07-31",87.72,-2.95,-3.25,1488600,{"date":2602,"open":2603,"high":2604,"low":2236,"close":2605,"change":2606,"percent_change":237,"volume":2607,"transactions":9,"vwap":2605},"2025-07-30",94.93,95.63,90.85,-3.62,1580700,{"date":2609,"open":2610,"high":1581,"low":1556,"close":2611,"change":576,"percent_change":1355,"volume":2612,"transactions":9,"vwap":2611},"2025-07-29",94.84,94.47,2512800,{"date":2614,"open":1123,"high":2615,"low":1505,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-07-28",96.080002,95.040001,-8.63,-8.32,4794300,{"date":2621,"open":2622,"high":2018,"low":2623,"close":993,"change":2624,"percent_change":714,"volume":2625,"transactions":9,"vwap":993},"2025-07-25",102.45,101.57,1.7,1999200,{"date":2627,"open":1189,"high":2628,"low":1189,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-24",103.080002,101.97,2.52,2.53,1700800,{"date":2634,"open":2635,"high":2636,"low":1020,"close":2637,"change":2638,"percent_change":2311,"volume":2639,"transactions":9,"vwap":2637},"2025-07-23",99.8,101.45,99.45,3.32,1637100,{"date":2641,"open":1330,"high":2642,"low":2541,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-22",96.31,96.13,5.41,5.96,2046000,{"date":2648,"open":2064,"high":2649,"low":1301,"close":2650,"change":407,"percent_change":1558,"volume":2651,"transactions":9,"vwap":2650},"2025-07-21",92.91,90.72,1351200,{"date":2653,"open":1106,"high":2654,"low":2655,"close":1277,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":1277},"2025-07-18",96.41,92.39,-2.32,-2.43,1006700,{"date":2660,"open":2603,"high":2661,"low":2662,"close":2663,"change":1039,"percent_change":2470,"volume":2664,"transactions":9,"vwap":2663},"2025-07-17",96.019997,93.82,95.58,1449600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1975,"percent_change":2362,"volume":2671,"transactions":9,"vwap":2670},"2025-07-16",96.46,96.48,94.12,94.9,1324700,{"date":2673,"open":1148,"high":1582,"low":1074,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-15",95.9,-2.57,-2.61,1120900,{"date":2679,"open":2680,"high":1002,"low":1564,"close":2681,"change":2682,"percent_change":2412,"volume":2683,"transactions":9,"vwap":2681},"2025-07-14",100.37,98.47,-3.03,1138600,{"date":2685,"open":2686,"high":2687,"low":2190,"close":2688,"change":693,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-11",101.39,101.8,101.5,-0.88,676400,{"date":2692,"open":2693,"high":2694,"low":1603,"close":1029,"change":2695,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1029},"2025-07-10",100.12,104.12,2.27,856800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1354,"percent_change":1354,"volume":2703,"transactions":9,"vwap":2702},"2025-07-09",100.81,102.089996,97.84,100.13,911300,{"date":2705,"open":2706,"high":977,"low":2707,"close":2708,"change":2709,"percent_change":2199,"volume":2710,"transactions":9,"vwap":2708},"2025-07-08",98.83,98.21,100.66,1.95,930100,{"date":2712,"open":1936,"high":1936,"low":2713,"close":2714,"change":2715,"percent_change":2675,"volume":2716,"transactions":9,"vwap":2714},"2025-07-07",97.96,98.71,-2.6,1005000,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1119,"percent_change":1119,"volume":2723,"transactions":9,"vwap":2722},"2025-07-03",100.54,102.12,100.010002,101.31,811000,{"date":2725,"open":2635,"high":1656,"low":2726,"close":2727,"change":2728,"percent_change":2198,"volume":2729,"transactions":9,"vwap":2727},"2025-07-02",98.82,100.9,1.87,967900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2040,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-07-01",96.22,102.18,96.2,99.029999,2.39,866100,{"date":2739,"open":2196,"high":2740,"low":2741,"close":1881,"change":2742,"percent_change":1110,"volume":2743,"transactions":9,"vwap":1881},"2025-06-30",98.24,95.97,-1.1,958900,{"date":2745,"open":2746,"high":2746,"low":2747,"close":956,"change":2748,"percent_change":1620,"volume":2749,"transactions":9,"vwap":956},"2025-06-27",99.31,96.54,-0.97,1331000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":95,"volume":2757,"transactions":9,"vwap":2755},"2025-06-26",98.18,101.28,97.99,98.79,1.09,1381300,{"date":2759,"open":1910,"high":2681,"low":2760,"close":2761,"change":2762,"percent_change":628,"volume":2763,"transactions":9,"vwap":2761},"2025-06-25",95.28,97.7,1.31,927100,{"date":2765,"open":1922,"high":1073,"low":2766,"close":2767,"change":1144,"percent_change":2385,"volume":2768,"transactions":9,"vwap":2767},"2025-06-24",95.26,96.39,961200,{"date":2770,"open":1278,"high":1557,"low":2135,"close":2771,"change":1076,"percent_change":1076,"volume":2772,"transactions":9,"vwap":2771},"2025-06-23",94.95,809700,{"date":2774,"open":1619,"high":2775,"low":2776,"close":2777,"change":1101,"percent_change":1102,"volume":2778,"transactions":9,"vwap":2777},"2025-06-20",95.69,94.14,94.99,2073100,{"date":2780,"open":2223,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-18",95.64,92.86,94.41,0.25,0.27,985900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2274,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-17",95.37,95.78,93.9,94.16,-2.27,1157300,{"date":2796,"open":1082,"high":2038,"low":2797,"close":1106,"change":2156,"percent_change":2798,"volume":2799,"transactions":9,"vwap":1106},"2025-06-16",92.78,3.02,1148200,{"date":2801,"open":2802,"high":2789,"low":2803,"close":2804,"change":735,"percent_change":2793,"volume":2805,"transactions":9,"vwap":2804},"2025-06-13",93.79,93.35,93.53,672600,{"date":2807,"open":2808,"high":2809,"low":2810,"close":1139,"change":2811,"percent_change":118,"volume":2812,"transactions":9,"vwap":1139},"2025-06-12",95.46,96.059998,94.49,-0.37,694000,{"date":2814,"open":2815,"high":2752,"low":2816,"close":2817,"change":2100,"percent_change":152,"volume":2818,"transactions":9,"vwap":2817},"2025-06-11",96.7,95.29,96.07,1295200,{"date":2820,"open":2776,"high":2821,"low":1513,"close":2822,"change":384,"percent_change":660,"volume":2823,"transactions":9,"vwap":2822},"2025-06-10",96.84,96.25,1793400,{"date":2825,"open":2782,"high":2826,"low":2827,"close":2828,"change":1475,"percent_change":2462,"volume":2829,"transactions":9,"vwap":2828},"2025-06-09",94.3,91.58,92.88,1157600,{"date":2831,"open":2827,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-06-06",92.79,90.88,91.97,1.47,1.62,903400,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2494,"change":2011,"percent_change":1838,"volume":2842,"transactions":9,"vwap":2494},"2025-06-05",92.45,90.27,777100,{"date":2844,"open":2294,"high":2126,"low":1524,"close":2845,"change":1143,"percent_change":512,"volume":2846,"transactions":9,"vwap":2845},"2025-06-04",92.4,914300,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2112,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2112},"2025-06-03",89.010002,91.15,87.7,1.71,1.91,927600,{"date":2856,"open":2128,"high":2857,"low":2858,"close":2859,"change":2742,"percent_change":2339,"volume":2860,"transactions":9,"vwap":2859},"2025-06-02",89.76,88.25,89.32,838000,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":460,"volume":2868,"transactions":9,"vwap":2866},"2025-05-30",90.62,91.64,89.47,90.42,-1.49,2068400,{"date":2870,"open":1505,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":533,"volume":2875,"transactions":9,"vwap":2873},"2025-05-29",93.57,91.22,91.91,0.57,1101900,{"date":2877,"open":2264,"high":2878,"low":2879,"close":1524,"change":2880,"percent_change":940,"volume":2881,"transactions":9,"vwap":1524},"2025-05-28",92.46,91.28,-0.89,1098000,{"date":2883,"open":1342,"high":1283,"low":1523,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-05-27",92.23,2.9,3.25,1536500,{"date":2889,"open":2890,"high":2891,"low":2892,"close":1409,"change":2171,"percent_change":2893,"volume":2894,"transactions":9,"vwap":1409},"2025-05-23",88.65,89.77,88.010002,-1.27,1023500,{"date":2896,"open":2897,"high":2259,"low":2898,"close":2899,"change":2568,"percent_change":2470,"volume":2900,"transactions":9,"vwap":2899},"2025-05-22",89.38,89.11,90.48,1180200,{"date":2902,"open":2903,"high":1505,"low":2580,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-05-21",92.27,89.83,-3.75,-4.01,1300400,{"date":2909,"open":2055,"high":2910,"low":2069,"close":2911,"change":1412,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-05-20",94.61,93.58,-0.76,1072800,{"date":2915,"open":2834,"high":2916,"low":2864,"close":2826,"change":2917,"percent_change":95,"volume":2918,"transactions":9,"vwap":2826},"2025-05-19",94.36,1.04,923100,{"date":2920,"open":2265,"high":1277,"low":2921,"close":1277,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":1277},"2025-05-16",89.31,2.86,3.16,1050300,{"date":2926,"open":2068,"high":2605,"low":2927,"close":1345,"change":1363,"percent_change":650,"volume":2928,"transactions":9,"vwap":1345},"2025-05-15",88.63,1820500,{"date":2930,"open":2931,"high":2038,"low":2161,"close":2162,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2162},"2025-05-14",96.19,-5.69,-5.88,1744300,{"date":2936,"open":2937,"high":2047,"low":2747,"close":2938,"change":108,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-05-13",98.13,96.71,-1.82,1168500,{"date":2942,"open":1107,"high":1968,"low":2943,"close":1575,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":1575},"2025-05-12",92.98,7.25,7.95,1641800,{"date":2948,"open":2949,"high":2950,"low":2273,"close":1261,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":1261},"2025-05-09",93.010002,93.25,-1.65,-1.78,1330300,{"date":2955,"open":2113,"high":2956,"low":2507,"close":1309,"change":2762,"percent_change":2957,"volume":2958,"transactions":9,"vwap":1309},"2025-05-08",94.7,1.43,1005400,{"date":2960,"open":2827,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-07",91.93,89.8,91.59,1.17,1.29,924100,{"date":2968,"open":2969,"high":2479,"low":2970,"close":2866,"change":418,"percent_change":2715,"volume":2971,"transactions":9,"vwap":2866},"2025-05-06",91.89,89.39,861400,{"date":2973,"open":2974,"high":1278,"low":2148,"close":1188,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":1188},"2025-05-05",93.49,-1.16,-1.23,705300,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2756,"percent_change":2964,"volume":2984,"transactions":9,"vwap":2983},"2025-05-02",95.25,96.5,93.74,93.99,944900,{"date":2986,"open":1141,"high":1931,"low":2987,"close":1309,"change":1354,"percent_change":576,"volume":2988,"transactions":9,"vwap":1309},"2025-05-01",91.18,1725200,{"date":2990,"open":2991,"high":1618,"low":2486,"close":2992,"change":2976,"percent_change":72,"volume":2993,"transactions":9,"vwap":2992},"2025-04-30",93.24,93.43,1886000,{"date":2995,"open":2284,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":164,"volume":3000,"transactions":9,"vwap":2998},"2025-04-29",96.21,93.47,94.66,-0.4,1772800,{"date":188,"open":3002,"high":3002,"low":2649,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},101.23,95.059998,-6.17,-6.1,2062700]