[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGI":3,"homepage-market-summary":35,"stock-historical-SGI":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SGI","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},"Somnigroup International Inc.","NYSE",null,"HOUSEHOLD FURNITURE","Somnigroup International Inc is a bedding company, dedicated to improving people's lives through good sleep. With superior capabilities in design, manufacturing, distribution and retail, It delivers breakthrough sleep solutions and serves the evolving needs of consumers in more than 100 countries world-wide through its fully-owned businesses Mattress Firm, Tempur Sealy North America and Tempur Sealy International. The company's portfolio includes the brand such as Tempur-Pedic, Sealy and Stearns & Foster, and its Multinational omnichannel platform enables the company to meet consumers wherever shop, offering a personal connection and innovation to provide a retail experience and tailored solutions.","19,000","Lexington, KY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0908,0.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},62.34,61.4,62.52,60.67,61.76,0.58,0.94,3404412.387384,34528,62.0672,98.56,60.08,2577072.8974269284,5.9,5736,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},56.15,2553287,931949697.254159,2.3,"2025-04-28",[190,191,201,212,223,234,243,254,264,275,286,297,307,318,328,338,349,359,369,380,391,401,412,423,434,445,454,465,474,484,494,505,515,526,536,547,556,566,576,586,597,608,615,624,633,644,654,664,675,685,696,706,717,727,737,747,757,768,777,786,794,802,809,816,823,832,841,849,858,867,875,883,891,900,908,916,924,933,941,949,958,965,973,981,990,999,1007,1016,1025,1034,1040,1049,1056,1065,1074,1082,1088,1095,1104,1113,1121,1128,1136,1142,1150,1158,1167,1176,1185,1193,1200,1206,1214,1223,1231,1240,1249,1257,1264,1273,1280,1289,1298,1305,1313,1322,1330,1337,1346,1353,1361,1370,1376,1383,1392,1399,1406,1414,1422,1430,1437,1444,1452,1460,1466,1472,1481,1488,1494,1501,1510,1519,1526,1534,1541,1549,1558,1565,1571,1579,1587,1595,1603,1612,1621,1629,1638,1647,1654,1662,1669,1677,1684,1692,1699,1705,1712,1721,1729,1738,1746,1755,1764,1771,1778,1787,1795,1803,1811,1818,1826,1835,1842,1850,1859,1866,1872,1878,1887,1895,1902,1909,1916,1922,1929,1937,1941,1948,1957,1964,1970,1979,1986,1992,1998,2004,2011,2018,2026,2034,2043,2051,2059,2066,2075,2080,2087,2091,2098,2104,2112,2119,2126,2134,2141,2147,2156,2165,2173,2180,2187,2193,2201,2208,2214,2221,2228,2235,2240,2248,2255,2262,2270,2276,2284,2291,2299,2306,2313,2321,2327,2334,2341,2347,2353,2360,2367,2372,2378,2383,2388,2396,2401,2409,2415,2422,2430,2434,2440,2446,2451,2457,2464,2471,2478,2485,2492,2498,2505,2512,2519,2525,2533,2540,2547,2555,2561,2567,2575,2582,2587,2594,2601,2609,2617,2624,2631,2637,2644,2651,2657,2663,2671,2677,2683,2689,2696,2704,2709,2714,2721,2725,2733,2740,2745,2751,2757,2762,2767,2774,2780,2784,2789,2798,2804,2810,2816,2823,2830,2835,2842,2850,2855,2860,2865,2873,2878,2883,2888,2894,2898,2903,2909,2916,2922,2928,2934,2940,2947,2955,2960,2968,2973,2981,2989],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",61.34,62.05,60.62,-0.98,-1.56,3156688.809912,36831,61.383,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",62.59,63.305,62,62.74,0.45,0.72,1669620.553388,26718,62.8244,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",61.64,63.18,61.395,62.29,0.32,0.52,2764852.97777,35662,62.5183,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",64.36,64.65,61.92,61.97,-0.78,-1.24,2412718.070796,35586,62.6806,{"date":235,"open":205,"high":236,"low":31,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",63.07,62.75,0.64,1.03,3581051.481155,49520,62.0817,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",62.64,62.97,61.78,62.11,-0.15,-0.24,2583844.31338,30957,62.1718,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":178,"volume":261,"transactions":262,"vwap":263},"2026-09-29",62.54,62.945,61.24,62.26,-0.02,2609590.974676,32112,62.0963,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",62.77,63.525,61.905,62.28,-1.67,-2.61,3096956.46873,40536,62.5056,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",62.63,64.19,61.935,63.95,1.64,2.63,2520705.79699,37661,63.5972,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-24",62.23,62.9615,60.99,62.31,-0.56,-0.89,3318062.866496,39243,62.1004,{"date":298,"open":299,"high":300,"low":20,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-23",64,64.185,62.87,-1.86,-2.87,3240793.714858,35180,63.0696,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",63.72,65,63.47,64.73,1.37,2.16,2388926.067081,32339,64.5851,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",63.92,64.84,62.86,63.36,0,2108131.576143,34625,63.4716,{"date":329,"open":330,"high":331,"low":332,"close":323,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",64.75,64.855,63.16,-1.68,-2.58,6422448.637515,48563,63.5304,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-17",65.75,66.24,64.23,65.04,0.83,1.29,3031401.903433,46657,65.2316,{"date":350,"open":351,"high":352,"low":237,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-16",65.72,66.48,64.21,-1.16,-1.77,3382263.256025,47594,64.7241,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",67.85,65.26,65.37,-2.75,-4.04,3627976.34707,49575,65.8405,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",66.8,68.84,66.52,68.12,1.36,2.04,2376359.766984,40695,67.9731,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",67.11,67.67,66.49,66.76,0.65,0.98,2147992.877806,33122,66.9834,{"date":392,"open":384,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",67.09,65.16,66.11,-2.12,-3.11,4253352.933602,55203,65.8554,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",68.7,70.3,68.13,68.23,-1.33,-1.91,3744662.677089,50456,68.8325,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",70.18,70.915,69.17,69.56,-0.31,-0.44,3060203.084342,43931,70.2309,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-04",69.11,70.8699,68.88,69.87,0.35,0.5,3113142.404474,41677,70.0697,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-03",69.81,70.94,68.94,69.52,1.7,2.51,4716119.127114,59881,69.7127,{"date":446,"open":312,"high":447,"low":225,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",67.88,67.82,4.17,6.55,4758339.493253,60836,67.2652,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-09-01",63.88,66.02,63.56,63.65,-1.1,-1.7,4650189.154342,63596,64.3893,{"date":466,"open":467,"high":468,"low":469,"close":330,"change":470,"percent_change":141,"volume":471,"transactions":472,"vwap":473},"2026-08-31",63.2,64.89,63.11,0.38,4365648.519092,45729,64.4454,{"date":475,"open":476,"high":477,"low":332,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-28",63.53,66.5,64.37,1.89,3.02,8546041.418588,68641,64.7044,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":292,"volume":491,"transactions":492,"vwap":493},"2026-08-27",63.87,64.245,61.67,62.48,-0.35,6100559.075364,56428,62.4715,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",64.34,64.99,62.81,62.83,-1.26,-1.97,4425060.014768,51226,63.5744,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-25",65.12,63.27,64.09,-0.22,-0.34,2528393.058326,31175,63.9423,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-24",64.82,65.4978,63.715,64.31,-0.4,-0.62,2041116.687932,30640,64.2992,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":207,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-21",64.54,65.54,64.32,64.71,0.7,2730331.049833,54683,64.8006,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-20",64.22,65.46,63.5,64.26,-1.76,-2.67,4672363.348886,48732,64.6581,{"date":548,"open":549,"high":550,"low":549,"close":457,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",64.56,66.33,2.13,3.33,2505965.301004,48032,65.6692,{"date":557,"open":321,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",65.225,63.69,63.89,-1.12,-1.72,3182155.567363,34680,64.4966,{"date":567,"open":568,"high":457,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",65.56,64.635,65.01,-1.05,-1.59,2584265.878532,32690,65.0682,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":163,"volume":583,"transactions":584,"vwap":585},"2026-08-14",65.84,66.855,65.52,66.06,-0.28,2213205.196335,29282,66.1114,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-13",64.68,66.85,63.91,66.34,2.09,3.25,4374760.417702,49528,65.802,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-12",65.2,65.595,63.76,64.25,-0.99,-1.52,1816058.758757,31752,64.4214,{"date":609,"open":610,"high":393,"low":310,"close":133,"change":611,"percent_change":386,"volume":612,"transactions":613,"vwap":614},"2026-08-11",65.06,0.42,2187973.976506,38567,65.872,{"date":616,"open":602,"high":617,"low":618,"close":517,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-10",65.41,63.59,-0.43,-0.66,4534988.934829,69304,64.4272,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":470,"percent_change":141,"volume":630,"transactions":631,"vwap":632},"2026-08-07",65.5,66.15,64.2,65.25,3270254.223268,50342,65.2293,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",65.3,67.04,63.52,64.87,-4.71,-6.77,5619966.18686,80581,65.5847,{"date":645,"open":438,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",70.54,68.87,69.58,-0.11,-0.16,2719375.609824,45299,69.7876,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-04",67.05,70.2099,69.69,3.05,4.58,2861311.99167,41763,69.2974,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-03",67.02,68.4625,65.42,66.64,1.31,2.01,2232466.74318,35186,66.6018,{"date":676,"open":677,"high":678,"low":635,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-31",66.59,67.33,65.33,-1.54,-2.3,3045835.711153,44981,66.025,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-30",68.33,68.97,66.27,66.87,-1.53,-2.24,2382432.951986,34330,66.8843,{"date":697,"open":698,"high":417,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-29",69.45,67.26,68.4,-3.7,-5.13,4877185.592995,64215,68.1487,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-28",73.34,73.66,70.97,72.1,-0.81,-1.11,2050836.784119,32866,72.1432,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":479,"volume":724,"transactions":725,"vwap":726},"2026-07-27",73.93,74.81,72.65,72.91,1.35,2447602.655365,45997,73.2196,{"date":728,"open":729,"high":730,"low":417,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",69.94,72.44,71.56,2.71,3.94,1366544.326651,31714,71.5253,{"date":738,"open":739,"high":648,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",68.83,67.66,68.85,-1.29,-1.84,2432420.118588,33858,68.7456,{"date":748,"open":749,"high":750,"low":416,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-22",70.17,71.03,70.14,0.21,0.3,1607154.87463,28137,69.9463,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-21",69.44,70.15,69,69.93,-0.37,-0.53,2144588.112826,33383,69.8633,{"date":769,"open":770,"high":770,"low":771,"close":404,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",73.28,69.86,-2.43,-3.34,1984626.445419,31036,70.5238,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-17",74.21,75.74,72.32,72.73,-2.48,-3.3,1408400,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-16",72.28,75.29,75.21,1.94,2.65,1514600,{"date":795,"open":796,"high":797,"low":730,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-15",72.45,74.96,73.27,1.01,1.4,1428700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":430,"percent_change":532,"volume":808,"transactions":9,"vwap":807},"2026-07-14",72.71,73.57,70.8,72.26,1460400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":107,"percent_change":772,"volume":815,"transactions":9,"vwap":814},"2026-07-13",74.62,74.95,71.22,71.76,1743200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":572,"percent_change":396,"volume":822,"transactions":9,"vwap":821},"2026-07-10",75.07,76.49,73.35,73.55,1951100,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",73.59,75.9,73.46,75.14,1.96,2.68,2371800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",73.16,73.58,71.86,73.18,-1.64,-2.19,2027000,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",78.85,74.23,74.82,-3.38,-4.32,2899400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",78.54,79.19,76.81,78.2,-0.23,-0.29,2100800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-02",77.93,78.8,76.79,78.43,1.26,1.63,1774500,{"date":868,"open":869,"high":851,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",77.75,76.67,77.17,-1.23,-1.57,2850000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":218,"volume":882,"transactions":9,"vwap":880},"2026-06-30",77.099998,78.78,76.65,78.4,0.25,1813300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":752,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-29",77.61,78.46,76.37,78.15,0.27,2737800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",78,79.77,77.66,77.94,-0.65,-0.83,8568500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":732,"volume":907,"transactions":9,"vwap":905},"2026-06-25",77.41,79.22,77.12,78.59,2.07,3860700,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-24",74.76,78.73,76.52,2.67,3.62,3681800,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":112,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-23",72.86,74.7,72.019997,73.85,1.22,2143400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",74.29,74.66,72.93,72.96,-2.14,-2.85,2154100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":239,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-18",75.31,77.28,74.98,75.099998,1.39,3910000,{"date":942,"open":921,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-17",77.18,73.51,74.07,-0.9,-1.2,2765600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-16",74.92,75.84,74.080002,74.97,0.71,0.96,2658500,{"date":959,"open":812,"high":960,"low":961,"close":962,"change":671,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-15",78.39,73.8,74.26,2.78,4399500,{"date":966,"open":918,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-12",73.44,71.62,72.25,-0.07,-0.1,2090900,{"date":974,"open":975,"high":976,"low":977,"close":781,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":781},"2026-06-11",68.55,72.59,68.21,3.87,5.65,3203400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-10",69.9,70.65,68.39,68.45,-2.51,-3.54,2503100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-09",68,71.37,67.99,70.96,3.15,4.65,2603300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":856,"volume":1006,"transactions":9,"vwap":1004},"2026-06-08",67.49,68.99,66.78,67.81,-0.2,2108700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-05",69.21,70.11,67.58,68.010002,-1.62,-2.33,2671400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-04",69.54,70.82,68.29,69.63,2.22,3.29,3108300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-03",67.28,68.16,66.3,67.41,-0.57,-0.84,2246800,{"date":1035,"open":1002,"high":1036,"low":1027,"close":1037,"change":229,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-06-02",69.57,67.98,-1.13,1808100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-01",69.65,70.92,67.59,68.76,-2.05,-2.9,2394500,{"date":1050,"open":1051,"high":782,"low":984,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-29",71.099998,70.81,-0.55,-0.77,3505100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-28",69.47,71.89,68.64,71.36,1.17,1.67,2760900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-27",70.5,73.22,69.59,70.19,0.4,0.57,5147700,{"date":1075,"open":992,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-26",69.99,67.34,69.79,2.9,4.34,3515300,{"date":1083,"open":1084,"high":1085,"low":352,"close":1086,"change":763,"percent_change":1053,"volume":1087,"transactions":9,"vwap":1086},"2026-05-22",67.4,67.83,66.89,2461700,{"date":1089,"open":1090,"high":1077,"low":1091,"close":699,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":699},"2026-05-21",63.9,62.82,1.57,2.39,5597300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-20",61.91,66.099998,60.39,65.69,4.2,6.83,5038200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-19",62.44,63.82,61,61.49,-0.76,-1.22,4214500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":619,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-18",63.099998,64.040001,62.049999,62.25,-0.69,2348300,{"date":1122,"open":1123,"high":628,"low":1124,"close":1125,"change":1126,"percent_change":100,"volume":1127,"transactions":9,"vwap":1125},"2026-05-15",63.86,62.35,62.68,-1.81,2549400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":430,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-14",64.58,65.58,63.99,64.49,0.78,2463700,{"date":1137,"open":1138,"high":352,"low":1139,"close":1132,"change":197,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1132},"2026-05-13",65.059998,63.94,-2.38,2527000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":604,"volume":1149,"transactions":9,"vwap":1147},"2026-05-12",66.65,67,64.81,65.55,-1.01,3140100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":364,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-11",68.61,69.38,66.4,66.56,-3.97,4237300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-08",71.059998,71.61,68.63,69.31,-1.36,-1.92,2794700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",78.69,79.28,70.13,70.67,-7.95,-10.11,7272700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",76.98,79.6,76.66,78.62,4.12,5.53,5394900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":800,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-05-05",73.94,75.37,73.26,74.5,1.92,2863000,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":783,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-05-04",75.94,72.87,73.099998,-3.28,2739700,{"date":1201,"open":1202,"high":1203,"low":954,"close":1204,"change":582,"percent_change":763,"volume":1205,"transactions":9,"vwap":1204},"2026-05-01",76.25,76.58,75.58,1966200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":17,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-30",75.7,76.93,75.029999,75.86,0.9,1943300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-29",77,77.77,74.41,75.18,-2.27,-2.93,2665600,{"date":1224,"open":894,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-28",80.099998,76.83,77.45,-2.09,-2.63,2785100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-27",78.98,80.42,78.21,79.54,0.48,0.61,3246200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-24",79.019997,79.86,77.92,79.059998,-0.38,-0.48,2224600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":250,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-23",79.53,80.62,77.91,79.44,-0.3,2156200,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1220,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-22",82.76,79.32,79.68,-2.77,2263700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",85.080002,85.81,81.77,81.95,-2.59,-3.06,2259900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":43,"percent_change":1053,"volume":1279,"transactions":9,"vwap":1278},"2026-04-20",84.28,85.16,83.69,84.54,1888600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-17",81.23,86.42,80.72,85.010002,5.81,7.34,3889900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-16",80.78,81.78,79.15,79.2,-1.31,-1.63,1858700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":407,"percent_change":1296,"volume":1304,"transactions":9,"vwap":1303},"2026-04-15",81.41,83.11,80.29,80.51,2612700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":829,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-14",79.8,84.31,79.37,81.84,2.45,6120000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-13",76.43,80.98,76.17,79.88,1.82,2.33,5682800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":753,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-10",78.050003,78.88,76.55,78.059998,0.39,1746100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1328,"percent_change":430,"volume":1336,"transactions":9,"vwap":1335},"2026-04-09",76.75,78.58,75.57,77.76,3006500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-08",76.82,82.040001,76.5,77.37,5.35,7.43,4564000,{"date":1347,"open":825,"high":1348,"low":1349,"close":920,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":920},"2026-04-07",73.92,71.25,-2.35,-3.16,1947700,{"date":1354,"open":834,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-06",74.61,72.61,74.37,1.47,2.02,3009900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-02",71.15,75.3,70.78,72.9,-0.71,-0.96,2465000,{"date":1371,"open":1372,"high":1357,"low":1373,"close":1374,"change":418,"percent_change":163,"volume":1375,"transactions":9,"vwap":1374},"2026-04-01",73.78,72.63,73.61,2052000,{"date":1377,"open":1378,"high":937,"low":1379,"close":1348,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1348},"2026-03-31",72,70.52,4.55,6.56,4014600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-30",71.010002,71.16,69.3,69.37,-1.09,-1.55,3764600,{"date":1393,"open":929,"high":1394,"low":1395,"close":1396,"change":784,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-27",73.48,70.27,70.46,-4.47,4005700,{"date":1400,"open":962,"high":1401,"low":837,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-26",75.39,73.76,-0.95,-1.27,2246000,{"date":1407,"open":1203,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-25",76.68,72.38,74.71,-0.73,-0.97,3817000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1367,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-24",75.059998,76.47,73.43,75.44,-0.93,2830100,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-23",74.029999,77.88,76.15,4.28,5.96,3546300,{"date":1431,"open":1424,"high":1432,"low":813,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-20",74.63,71.87,-2.29,-3.09,3475500,{"date":1438,"open":1439,"high":1440,"low":788,"close":1441,"change":1442,"percent_change":1165,"volume":1443,"transactions":9,"vwap":1441},"2026-03-19",74.45,75.080002,74.16,-1.45,2920800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":302,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-18",76.7,77.74,75.52,75.61,-2.4,2189000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1237,"volume":1459,"transactions":9,"vwap":1457},"2026-03-17",78.12,78.5,76.029999,77.47,0.37,2329600,{"date":1461,"open":1447,"high":1462,"low":1463,"close":877,"change":1464,"percent_change":752,"volume":1465,"transactions":9,"vwap":877},"2026-03-16",78.66,76.91,0.16,1802200,{"date":1467,"open":1335,"high":1468,"low":1469,"close":1470,"change":122,"percent_change":1071,"volume":1471,"transactions":9,"vwap":1470},"2026-03-13",78.48,76.45,76.94,1433400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-12",78.19,79.040001,76.6,76.63,-2.37,-3,3312500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":249,"percent_change":151,"volume":1487,"transactions":9,"vwap":1486},"2026-03-11",78.96,79.76,77.85,79,1589200,{"date":1489,"open":1490,"high":1491,"low":1233,"close":1293,"change":197,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1293},"2026-03-10",80.040001,81.54,-1.93,2334000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":955,"percent_change":112,"volume":1500,"transactions":9,"vwap":1499},"2026-03-09",78.67,80.79,75.96,80.71,2824100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-06",81.019997,81.53,79.080002,80,-2.52,-3.05,3336600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-05",84.44,85.67,82.019997,82.52,-3.24,-3.78,3228300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":763,"percent_change":619,"volume":1525,"transactions":9,"vwap":1524},"2026-03-04",86.9,87.2,85,85.76,1443100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":742,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-03-03",84.86,86.54,83.47,86.13,-1.48,2615800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1228,"percent_change":1014,"volume":1540,"transactions":9,"vwap":1539},"2026-03-02",87.29,88,86.75,87.42,1316300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":542,"volume":1548,"transactions":9,"vwap":1546},"2026-02-27",89.85,90.74,87.66,89.51,-1.6,1813000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-26",88.23,91.15,87.61,91.11,4.4,5.07,1378500,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":408,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-25",88.92,86.49,86.71,-2.16,1830100,{"date":1566,"open":1521,"high":1567,"low":1561,"close":1568,"change":1092,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-24",89.089996,88.62,1.8,1987000,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-23",90.34,85.74,87.050003,-4.15,-4.55,1628900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":829,"volume":1586,"transactions":9,"vwap":1584},"2026-02-20",89.17,91.27,88.61,91.2,1.75,1146700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":101,"volume":1594,"transactions":9,"vwap":1592},"2026-02-19",89.36,90.54,88.2,89.45,-0.67,2120300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":913,"volume":1602,"transactions":9,"vwap":1600},"2026-02-18",86.23,92.26,86.07,90.12,2.34,3476600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-17",91.46,92.080002,85.62,87.78,-8.26,-8.6,4536400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-13",92.94,96.82,92.089996,96.040001,3.59,3.88,3482100,{"date":1622,"open":1623,"high":30,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-12",97.91,91.72,92.45,-4.68,-4.82,2043800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-11",97.65,98.26,95.36,97.13,-0.86,-0.88,2149400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-10",95.35,98.44,95.16,97.99,1.02,1.05,1865600,{"date":1648,"open":1649,"high":1650,"low":1633,"close":1651,"change":386,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-09",96.62,97.040001,96.97,0.67,2309200,{"date":1655,"open":1656,"high":1615,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-06",95.5,93.88,96.32,1.48,1.56,3602300,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-05",96.010002,94.15,94.84,0.06,2953700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":314,"volume":1676,"transactions":9,"vwap":1674},"2026-02-04",93.49,95.37,93.059998,94.78,2,2293900,{"date":1678,"open":1582,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":939,"volume":1683,"transactions":9,"vwap":1681},"2026-02-03",94.46,90.22,92.78,1.27,1517300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":449,"volume":1691,"transactions":9,"vwap":1689},"2026-02-02",87.98,91.66,87.089996,91.51,3.66,1344200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1220,"percent_change":1507,"volume":1698,"transactions":9,"vwap":1697},"2026-01-30",89,89.76,87.5,87.85,1526500,{"date":1700,"open":1701,"high":1600,"low":1702,"close":1600,"change":1458,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1600},"2026-01-29",89.75,88.16,0.41,1509000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1701,"change":1412,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1701},"2026-01-28",90,90.7,88.81,-1.07,1697700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-27",92.41,92.82,90.13,90.72,-1.99,-2.15,1126200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-26",92.83,93.27,92.07,92.71,0.03,941100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-23",94.29,94.98,91.52,92.68,-2.02,-2.13,1079500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1255,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-22",96.26,96.72,93.85,94.7,-0.32,1274000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-21",93.84,95.84,92.81,95,2.35,2.54,2200000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-20",92.029999,93.36,91.67,92.65,-1.35,-1.44,1289600,{"date":1765,"open":1715,"high":1766,"low":1767,"close":1768,"change":799,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-16",94.57,92.48,94,1.09,1423200,{"date":1772,"open":1773,"high":1774,"low":1757,"close":1775,"change":939,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-15",92.17,93.93,92.99,1.52,1033800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-14",93.099998,93.98,91.37,91.6,-2.06,-2.2,1093800,{"date":1788,"open":1789,"high":1790,"low":1616,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-13",92.4,93.81,93.66,1.16,1.25,866700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1164,"volume":1802,"transactions":9,"vwap":1800},"2026-01-12",93.26,93.75,92.010002,92.5,-1.28,1363900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1660,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-09",93.23,94.029999,92.49,93.78,1.69,1268800,{"date":1812,"open":1813,"high":1767,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-08",88.18,92.22,3.19,3.58,1184800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":408,"volume":1825,"transactions":9,"vwap":1823},"2026-01-07",91.029999,91.95,88.3,89.029999,-1.73,1311800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-06",89.61,91.41,89.22,90.76,1.06,1.18,1079800,{"date":1836,"open":1837,"high":1838,"low":1537,"close":1839,"change":956,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2026-01-05",88.46,89.71,89.7,1.08,1717800,{"date":1843,"open":1844,"high":1695,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-02",89.32,88.41,88.74,-0.54,-0.6,1294900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-31",90.56,90.84,89.080002,89.28,-1.03,-1.14,785100,{"date":1860,"open":1861,"high":1862,"low":1707,"close":1863,"change":43,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-30",90.83,91.080002,90.31,-0.52,628400,{"date":1867,"open":1868,"high":1868,"low":1852,"close":1869,"change":1412,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-29",91.42,90.78,-1.06,797300,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":440,"percent_change":479,"volume":1877,"transactions":9,"vwap":1876},"2025-12-26",90.099998,91.93,91.75,1051400,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-24",89.9,90.53,89.07,90.050003,0.26,0.29,580500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":855,"volume":1894,"transactions":9,"vwap":1892},"2025-12-23",89.92,90.49,89.46,89.79,-0.21,1005500,{"date":1896,"open":1589,"high":1897,"low":1898,"close":1707,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1707},"2025-12-22",90.2,88.85,0.13,0.14,1421500,{"date":1903,"open":1904,"high":1881,"low":1905,"close":1906,"change":1907,"percent_change":971,"volume":1908,"transactions":9,"vwap":1906},"2025-12-19",89.44,89.38,89.87,-0.09,3557300,{"date":1910,"open":1911,"high":1912,"low":1581,"close":1913,"change":387,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-18",89.63,91.73,89.96,1.1,2134300,{"date":1917,"open":1918,"high":1687,"low":1919,"close":1920,"change":396,"percent_change":1014,"volume":1921,"transactions":9,"vwap":1920},"2025-12-17",91.12,88.82,88.98,2030600,{"date":1923,"open":1924,"high":1925,"low":1874,"close":1926,"change":302,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-16",92.89,93.89,91.099998,-2,1547400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1032,"volume":1936,"transactions":9,"vwap":1934},"2025-12-15",93.4,93.86,92.66,92.96,-0.79,1534000,{"date":1938,"open":1674,"high":1633,"low":1939,"close":1798,"change":764,"percent_change":292,"volume":1940,"transactions":9,"vwap":1798},"2025-12-12",93.33,1339100,{"date":1942,"open":1933,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":551,"volume":1947,"transactions":9,"vwap":1945},"2025-12-11",94.62,92.21,94.28,1.97,1375000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-10",90.59,92.36,90.019997,92.31,2.17,2.41,1347300,{"date":1958,"open":1959,"high":1960,"low":1600,"close":1961,"change":1962,"percent_change":1148,"volume":1963,"transactions":9,"vwap":1961},"2025-12-09",90.69,91.49,90.14,-0.92,1158700,{"date":1965,"open":1966,"high":1967,"low":1897,"close":1968,"change":712,"percent_change":1636,"volume":1969,"transactions":9,"vwap":1968},"2025-12-08",91.3,92.54,91.059998,1267900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-05",92.57,92.84,90.93,91.87,1.65,1.83,1588800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1680,"change":1984,"percent_change":897,"volume":1985,"transactions":9,"vwap":1680},"2025-12-04",90.47,91.28,89.84,-0.59,1234300,{"date":1987,"open":1933,"high":1724,"low":1988,"close":1989,"change":302,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-12-03",90.25,90.81,-2.01,1679300,{"date":1993,"open":1994,"high":1995,"low":1953,"close":1996,"change":1864,"percent_change":292,"volume":1997,"transactions":9,"vwap":1996},"2025-12-02",93.43,94.42,92.67,1839000,{"date":1999,"open":2000,"high":1805,"low":2001,"close":2002,"change":1063,"percent_change":1319,"volume":2003,"transactions":9,"vwap":2002},"2025-12-01",88.7,88.27,93.19,2239000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1733,"change":2009,"percent_change":1212,"volume":2010,"transactions":9,"vwap":1733},"2025-11-28",91.23,91.91,90.44,0.82,633900,{"date":2012,"open":2013,"high":2014,"low":2013,"close":1708,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1708},"2025-11-26",89.2,91.7,1.44,1.61,1803800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":800,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-25",88.019997,90.040001,86.59,89.26,1.59,4339700,{"date":2027,"open":1553,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-24",89.15,87.16,87.86,0.49,0.56,1963200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-21",85.99,88.44,84.2,87.37,2.73,3.23,3081400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":178,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-20",85.8,87.48,84.48,84.64,-0.04,2231000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":26,"volume":2058,"transactions":9,"vwap":2056},"2025-11-19",84.18,85.98,83.77,84.67,0.79,2636000,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":396,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-18",86.12,83.62,83.88,-2.47,2101600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-17",88.39,88.5,85.89,86,-2.34,-2.65,1776300,{"date":2076,"open":2039,"high":2077,"low":2039,"close":2078,"change":582,"percent_change":1744,"volume":2079,"transactions":9,"vwap":2078},"2025-11-14",88.73,88.34,1566500,{"date":2081,"open":1757,"high":2082,"low":2083,"close":1568,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1568},"2025-11-13",92.56,88.24,-3.39,-3.68,1978300,{"date":2088,"open":2089,"high":1933,"low":1733,"close":1799,"change":72,"percent_change":72,"volume":2090,"transactions":9,"vwap":1799},"2025-11-12",92.43,2751100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1762,"percent_change":680,"volume":2097,"transactions":9,"vwap":2096},"2025-11-11",93.5,94.010002,91.98,92.059998,1873300,{"date":2099,"open":1868,"high":2094,"low":2100,"close":2093,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2093},"2025-11-10",91,2.25,2.47,3040600,{"date":2105,"open":1904,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-07",91.54,88.79,91.25,2.27,2.55,3117300,{"date":2113,"open":2114,"high":1838,"low":2115,"close":1920,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1920},"2025-11-06",84.41,83.029999,9.38,11.78,4588100,{"date":2120,"open":2121,"high":2122,"low":1235,"close":1179,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1179},"2025-11-05",79.63,80.36,-0.51,-0.64,2999000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2057,"volume":2133,"transactions":9,"vwap":2131},"2025-11-04",78.89,80.34,78.07,80.11,0.63,2164000,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":1900,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-11-03",79.92,78.010002,79.48,0.18,3116700,{"date":2142,"open":2143,"high":2144,"low":1242,"close":2145,"change":419,"percent_change":1053,"volume":2146,"transactions":9,"vwap":2145},"2025-10-31",79.89,80.55,79.34,1750100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-30",81.74,81.94,79.35,79.78,-1.95,-2.39,1916800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-29",82.8,83.29,81.58,81.73,-1.37,-1.65,2029800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1652,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-28",82.16,83.49,81.79,83.099998,0.81,2048500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":43,"percent_change":1031,"volume":2179,"transactions":9,"vwap":2178},"2025-10-27",83.65,84.26,82.29,82.43,1255600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":260,"percent_change":260,"volume":2186,"transactions":9,"vwap":2185},"2025-10-24",83.86,84,82.57,82.9,1306900,{"date":2188,"open":2063,"high":2189,"low":2190,"close":2191,"change":946,"percent_change":1710,"volume":2192,"transactions":9,"vwap":2191},"2025-10-23",84.43,82.72,82.92,1307400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1148,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-22",84.77,85.059998,83.64,83.82,-1.19,1532700,{"date":2202,"open":2203,"high":2204,"low":2062,"close":2205,"change":2206,"percent_change":1212,"volume":2207,"transactions":9,"vwap":2205},"2025-10-21",84.07,85.63,84.83,0.76,1587300,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2203,"change":2212,"percent_change":1893,"volume":2213,"transactions":9,"vwap":2203},"2025-10-20",84.71,83.22,-0.18,1358100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1110,"percent_change":293,"volume":2220,"transactions":9,"vwap":2219},"2025-10-17",85.11,85.43,84.059998,84.25,1358300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1285,"change":2226,"percent_change":838,"volume":2227,"transactions":9,"vwap":1285},"2025-10-16",86.56,86.68,84.099998,-1.42,1838500,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1962,"percent_change":571,"volume":2234,"transactions":9,"vwap":2233},"2025-10-15",87.65,87.79,86.3,86.43,1919800,{"date":2236,"open":2038,"high":2230,"low":2038,"close":2237,"change":187,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-14",87.35,2.7,2307700,{"date":2241,"open":2242,"high":1574,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-13",85.12,84.76,85.050003,1.32,1.58,1653800,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1005,"percent_change":250,"volume":2254,"transactions":9,"vwap":2253},"2025-10-10",84.79,85.2,83.41,83.73,2009200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2163,"percent_change":1492,"volume":2261,"transactions":9,"vwap":2260},"2025-10-09",85.47,85.69,83.67,83.93,1744600,{"date":2263,"open":2264,"high":2265,"low":2252,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-08",84.040001,85.73,85.58,1.76,2.1,1536800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2198,"change":620,"percent_change":229,"volume":2275,"transactions":9,"vwap":2198},"2025-10-07",84.080002,84.78,82.99,1180000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2047,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2047},"2025-10-06",84.5,85.29,83.39,0.24,0.28,1342200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2282,"percent_change":78,"volume":2290,"transactions":9,"vwap":2289},"2025-10-03",84.16,84.88,83.35,84.24,1371100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":112,"volume":2298,"transactions":9,"vwap":2296},"2025-10-02",82.93,84.010002,82.44,83.96,0.74,1295400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2211,"change":713,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2211},"2025-10-01",83.9,84.35,82.67,-1.32,1199700,{"date":2307,"open":2295,"high":2308,"low":2309,"close":2310,"change":1319,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-30",84.39,82.2,84.33,2.21,1782800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":650,"volume":2320,"transactions":9,"vwap":2318},"2025-09-29",83.14,83.44,81.65,82.51,-0.13,1556800,{"date":2322,"open":2178,"high":2323,"low":2324,"close":2325,"change":25,"percent_change":955,"volume":2326,"transactions":9,"vwap":2325},"2025-09-26",83.040001,82.029999,82.64,1200900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":178,"percent_change":2049,"volume":2333,"transactions":9,"vwap":2332},"2025-09-25",81.6,82.34,81.28,82.059998,1733700,{"date":2335,"open":2336,"high":2264,"low":2337,"close":2338,"change":1350,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-24",83.37,82.07,82.089996,-2.78,2752900,{"date":2342,"open":2343,"high":2344,"low":2203,"close":1512,"change":2345,"percent_change":2281,"volume":2346,"transactions":9,"vwap":1512},"2025-09-23",84.27,85.040001,0.2,1644000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2289,"change":1295,"percent_change":691,"volume":2352,"transactions":9,"vwap":2289},"2025-09-22",85.089996,85.26,83.84,1612800,{"date":2354,"open":1267,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":764,"volume":2359,"transactions":9,"vwap":2357},"2025-09-19",86.38,85.52,85.55,-0.46,3551400,{"date":2361,"open":2362,"high":2363,"low":2244,"close":2364,"change":956,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-18",85.25,86.24,86.010002,1.13,2106000,{"date":2368,"open":2369,"high":2370,"low":2053,"close":2244,"change":2319,"percent_change":249,"volume":2371,"transactions":9,"vwap":2244},"2025-09-17",85.23,86.37,2118400,{"date":2373,"open":2217,"high":2374,"low":2219,"close":2375,"change":2376,"percent_change":856,"volume":2377,"transactions":9,"vwap":2375},"2025-09-16",85.88,85.18,-0.25,1872300,{"date":2379,"open":2380,"high":2381,"low":2114,"close":2217,"change":723,"percent_change":2016,"volume":2382,"transactions":9,"vwap":2217},"2025-09-15",85.39,85.61,1679400,{"date":2384,"open":2385,"high":2054,"low":2386,"close":2272,"change":1990,"percent_change":1014,"volume":2387,"transactions":9,"vwap":2272},"2025-09-12",85.49,83.89,1371900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":239,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-11",85.24,86.34,84.82,86.089996,1.21,1909100,{"date":2397,"open":2398,"high":2399,"low":2264,"close":2196,"change":17,"percent_change":2171,"volume":2400,"transactions":9,"vwap":2196},"2025-09-10",84.36,85.71,1650700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1927,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-09",86.029999,86.35,84.29,84.38,-2.32,1782300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2355,"change":1054,"percent_change":1636,"volume":2414,"transactions":9,"vwap":2355},"2025-09-08",87.31,87.58,85.93,1725300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":889,"percent_change":122,"volume":2421,"transactions":9,"vwap":2420},"2025-09-05",87.080002,88.15,86.65,87.15,1872600,{"date":2423,"open":2424,"high":2425,"low":2250,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-04",85.099998,87.010002,86.88,2.12,2.5,2844200,{"date":2431,"open":2210,"high":2350,"low":2432,"close":2243,"change":25,"percent_change":146,"volume":2433,"transactions":9,"vwap":2243},"2025-09-03",83.55,2046700,{"date":2435,"open":2436,"high":2437,"low":2318,"close":2053,"change":2438,"percent_change":889,"volume":2439,"transactions":9,"vwap":2053},"2025-09-02",82.75,84.75,0.23,1809400,{"date":2441,"open":2442,"high":2443,"low":2259,"close":2444,"change":521,"percent_change":43,"volume":2445,"transactions":9,"vwap":2444},"2025-08-29",84.52,84.74,83.95,1648400,{"date":2447,"open":2448,"high":2449,"low":128,"close":2302,"change":1893,"percent_change":2376,"volume":2450,"transactions":9,"vwap":2302},"2025-08-28",84.58,84.9,1428500,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2282,"percent_change":78,"volume":2456,"transactions":9,"vwap":2455},"2025-08-27",84.050003,85.029999,84.56,2825400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":1275,"change":2462,"percent_change":829,"volume":2463,"transactions":9,"vwap":1275},"2025-08-26",82.79,84.46,82.41,1.62,2282400,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1038,"percent_change":1761,"volume":2470,"transactions":9,"vwap":2469},"2025-08-25",83,83.46,82.31,82.66,2748300,{"date":2472,"open":1503,"high":2473,"low":2474,"close":2475,"change":1023,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-22",84.32,80.25,83.79,4.09,2991600,{"date":2479,"open":2480,"high":1316,"low":2481,"close":2482,"change":2483,"percent_change":522,"volume":2484,"transactions":9,"vwap":2482},"2025-08-21",80.2,79.84,80.5,-0.5,1586900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1246,"percent_change":43,"volume":2491,"transactions":9,"vwap":2490},"2025-08-20",80.93,81.42,80.57,81,2869900,{"date":2493,"open":2494,"high":1268,"low":2495,"close":2496,"change":2057,"percent_change":387,"volume":2497,"transactions":9,"vwap":2496},"2025-08-19",80.63,80.53,81.38,2025500,{"date":2499,"open":2500,"high":2501,"low":1179,"close":2502,"change":2503,"percent_change":238,"volume":2504,"transactions":9,"vwap":2502},"2025-08-18",80.68,80.7,80.59,0.51,2344600,{"date":2506,"open":894,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":344,"volume":2511,"transactions":9,"vwap":2509},"2025-08-15",80.23,79.18,80.080002,0.66,1764700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":197,"percent_change":1492,"volume":2518,"transactions":9,"vwap":2517},"2025-08-14",79.72,80.010002,78.55,79.42,4296800,{"date":2520,"open":2521,"high":2522,"low":1324,"close":1316,"change":2523,"percent_change":1816,"volume":2524,"transactions":9,"vwap":1316},"2025-08-13",78.57,81.089996,2.8,2755600,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2428,"volume":2532,"transactions":9,"vwap":2530},"2025-08-12",76.73,78.32,76.019997,78.18,1.91,1916300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2245,"percent_change":2267,"volume":2539,"transactions":9,"vwap":2538},"2025-08-11",75,76.28,74.36,76.27,2975900,{"date":2541,"open":2542,"high":1204,"low":2543,"close":812,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":812},"2025-08-08",75.27,73.65,0.99,1.34,2920600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":218,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-08-07",74.35,75.41,71.14,73.96,0.43,6086000,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":1403,"percent_change":1404,"volume":2560,"transactions":9,"vwap":2559},"2025-08-06",74.59,73.24,73.64,4163700,{"date":2562,"open":2563,"high":818,"low":2564,"close":2557,"change":2565,"percent_change":2132,"volume":2566,"transactions":9,"vwap":2557},"2025-08-05",74.27,73.63,0.47,2554900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":913,"volume":2574,"transactions":9,"vwap":2572},"2025-08-04",73,74.2,72.31,74.12,1.93,2928600,{"date":2576,"open":731,"high":2577,"low":2578,"close":2579,"change":151,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-08-01",72.48,70.42,72.19,-0.26,2421900,{"date":2583,"open":2584,"high":929,"low":2585,"close":1409,"change":117,"percent_change":1847,"volume":2586,"transactions":9,"vwap":1409},"2025-07-31",72.43,71.83,1258000,{"date":2588,"open":2589,"high":1402,"low":2590,"close":2591,"change":764,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-30",73.3,72.080002,72.77,-0.72,2379000,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2589,"change":1532,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2589},"2025-07-29",75.25,75.35,73.14,-1.98,2733100,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1667,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-28",74.75,75.13,74.040001,74.78,0.08,1975700,{"date":2610,"open":2611,"high":720,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-25",74.33,73.74,74.72,0.84,1.14,1900600,{"date":2618,"open":790,"high":2619,"low":2620,"close":2621,"change":561,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-24",75.69,73.67,73.88,-1.49,2306700,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2535,"change":2629,"percent_change":881,"volume":2630,"transactions":9,"vwap":2535},"2025-07-23",75.36,75.5,74.6,0.19,2339700,{"date":2632,"open":2633,"high":2634,"low":967,"close":720,"change":2635,"percent_change":670,"volume":2636,"transactions":9,"vwap":720},"2025-07-22",74.010002,75.12,0.97,2103800,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":219,"percent_change":955,"volume":2643,"transactions":9,"vwap":2642},"2025-07-21",73.7,74.17,73.089996,73.84,2980800,{"date":2645,"open":820,"high":2646,"low":2647,"close":2648,"change":1652,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-07-18",73.41,72.3,73.32,0.92,1578300,{"date":2652,"open":2653,"high":2654,"low":2653,"close":721,"change":440,"percent_change":2655,"volume":2656,"transactions":9,"vwap":721},"2025-07-17",70.41,72.74,2.4,2126900,{"date":2658,"open":2659,"high":710,"low":2660,"close":2661,"change":146,"percent_change":387,"volume":2662,"transactions":9,"vwap":2661},"2025-07-16",70.44,69.15,70.95,2031400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1140,"volume":2670,"transactions":9,"vwap":2668},"2025-07-15",72.07,72.29,69.98,70.26,-1.71,2019100,{"date":2672,"open":806,"high":2673,"low":806,"close":2674,"change":2675,"percent_change":94,"volume":2676,"transactions":9,"vwap":2674},"2025-07-14",72.27,71.97,0.8,1923800,{"date":2678,"open":730,"high":2679,"low":2680,"close":2681,"change":355,"percent_change":772,"volume":2682,"transactions":9,"vwap":2681},"2025-07-11",73.29,70.98,71.17,2204900,{"date":2684,"open":1394,"high":2685,"low":782,"close":2686,"change":2687,"percent_change":1962,"volume":2688,"transactions":9,"vwap":2686},"2025-07-10",74.42,72.94,-0.68,3202200,{"date":2690,"open":2691,"high":2639,"low":2692,"close":2693,"change":2573,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-07-09",71.81,71.42,73.62,2.69,2969600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":250,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-07-08",71.93,72.37,71.080002,71.69,-0.33,2671900,{"date":2705,"open":2706,"high":1378,"low":2707,"close":2698,"change":1667,"percent_change":2607,"volume":2708,"transactions":9,"vwap":2698},"2025-07-07",71.46,71.11,2344500,{"date":2710,"open":920,"high":2711,"low":2712,"close":1433,"change":1900,"percent_change":2345,"volume":2713,"transactions":9,"vwap":1433},"2025-07-03",72.16,71.43,1730500,{"date":2715,"open":2716,"high":2579,"low":2717,"close":2718,"change":376,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-02",70.37,69.64,71.73,2.93,4447400,{"date":2722,"open":383,"high":984,"low":2723,"close":658,"change":281,"percent_change":1955,"volume":2724,"transactions":9,"vwap":658},"2025-07-01",67.5,2905700,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2675,"volume":2732,"transactions":9,"vwap":2730},"2025-06-30",67.47,68.28,67.21,68.050003,0.54,2107300,{"date":2734,"open":2735,"high":687,"low":2736,"close":2737,"change":2738,"percent_change":345,"volume":2739,"transactions":9,"vwap":2737},"2025-06-27",67.010002,66.75,67.51,0.86,3835200,{"date":2741,"open":395,"high":2736,"low":2742,"close":1144,"change":2743,"percent_change":2245,"volume":2744,"transactions":9,"vwap":1144},"2025-06-26",65.51,0.87,2043200,{"date":2746,"open":1003,"high":2747,"low":2748,"close":2749,"change":1762,"percent_change":930,"volume":2750,"transactions":9,"vwap":2749},"2025-06-25",66.86,65.6,65.78,2481200,{"date":2752,"open":2753,"high":1044,"low":2754,"close":2755,"change":1769,"percent_change":1976,"volume":2756,"transactions":9,"vwap":2755},"2025-06-24",67.16,66.21,67.22,2063800,{"date":2758,"open":517,"high":2759,"low":1090,"close":2760,"change":344,"percent_change":1682,"volume":2761,"transactions":9,"vwap":2760},"2025-06-23",66.14,66.13,1736900,{"date":2763,"open":2764,"high":580,"low":2765,"close":635,"change":218,"percent_change":2031,"volume":2766,"transactions":9,"vwap":635},"2025-06-20",65.36,64.8,2094700,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2738,"percent_change":2545,"volume":2773,"transactions":9,"vwap":2772},"2025-06-18",64.24,65.99,64.18,64.98,2120000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2776,"change":2124,"percent_change":603,"volume":2779,"transactions":9,"vwap":2776},"2025-06-17",64.12,64.9,63.8,2103900,{"date":2781,"open":496,"high":133,"low":538,"close":2782,"change":922,"percent_change":1191,"volume":2783,"transactions":9,"vwap":2782},"2025-06-16",64.76,2894800,{"date":2785,"open":2786,"high":528,"low":1115,"close":2787,"change":1368,"percent_change":2622,"volume":2788,"transactions":9,"vwap":2787},"2025-06-13",63.15,63.54,2757700,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-12",64.67,65.14,64.11,64.5,-0.61,-0.94,1875200,{"date":2799,"open":2800,"high":2801,"low":1146,"close":2802,"change":196,"percent_change":1532,"volume":2803,"transactions":9,"vwap":2802},"2025-06-11",66.26,66.42,65.11,3087700,{"date":2805,"open":2800,"high":2806,"low":2807,"close":2808,"change":881,"percent_change":470,"volume":2809,"transactions":9,"vwap":2808},"2025-06-10",66.53,65.95,66.089996,2182900,{"date":2811,"open":2812,"high":2813,"low":133,"close":578,"change":1328,"percent_change":2814,"volume":2815,"transactions":9,"vwap":578},"2025-06-09",65.83,66.16,0.6,1701500,{"date":2817,"open":2818,"high":2819,"low":2765,"close":2820,"change":2821,"percent_change":956,"volume":2822,"transactions":9,"vwap":2820},"2025-06-06",65.48,65.66,65.45,0.62,1612500,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":763,"percent_change":1031,"volume":2829,"transactions":9,"vwap":2828},"2025-06-05",65.15,65.38,64.35,64.83,1849900,{"date":2831,"open":468,"high":2832,"low":2833,"close":599,"change":1328,"percent_change":2814,"volume":2834,"transactions":9,"vwap":599},"2025-06-04",65.73,64.52,2266600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":1146,"change":344,"percent_change":2840,"volume":2841,"transactions":9,"vwap":1146},"2025-06-03",63.98,65.050003,63.61,1.3,1585500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2837,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2837},"2025-06-02",64.59,64.91,62.46,-1.08,-1.66,2348100,{"date":2851,"open":629,"high":2852,"low":2853,"close":1138,"change":2580,"percent_change":521,"volume":2854,"transactions":9,"vwap":1138},"2025-05-30",65.47,64.62,2091300,{"date":2856,"open":2857,"high":690,"low":517,"close":2858,"change":1148,"percent_change":604,"volume":2859,"transactions":9,"vwap":2858},"2025-05-29",66.67,65.32,2207900,{"date":2861,"open":2801,"high":385,"low":2862,"close":550,"change":1255,"percent_change":2863,"volume":2864,"transactions":9,"vwap":550},"2025-05-28",65.9,-0.45,2378300,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":1555,"volume":2872,"transactions":9,"vwap":2870},"2025-05-27",64.46,66.68,63.97,66.63,2.81,3325300,{"date":2874,"open":2875,"high":538,"low":2875,"close":1107,"change":2876,"percent_change":292,"volume":2877,"transactions":9,"vwap":1107},"2025-05-23",63.14,-0.36,1974100,{"date":2879,"open":2880,"high":531,"low":2881,"close":2771,"change":521,"percent_change":522,"volume":2882,"transactions":9,"vwap":2771},"2025-05-22",64.010002,63.6,2901900,{"date":2884,"open":2885,"high":2759,"low":528,"close":1130,"change":461,"percent_change":2886,"volume":2887,"transactions":9,"vwap":1130},"2025-05-21",65.61,-2.56,2523400,{"date":2889,"open":2890,"high":2891,"low":2832,"close":2892,"change":173,"percent_change":2139,"volume":2893,"transactions":9,"vwap":2892},"2025-05-20",66.35,66.58,66.28,1705500,{"date":2895,"open":1131,"high":2896,"low":507,"close":2813,"change":620,"percent_change":603,"volume":2897,"transactions":9,"vwap":2813},"2025-05-19",66.2,2462000,{"date":2899,"open":2808,"high":2900,"low":578,"close":2901,"change":181,"percent_change":1776,"volume":2902,"transactions":9,"vwap":2901},"2025-05-16",66.84,66.82,2621100,{"date":2904,"open":2905,"high":2808,"low":2880,"close":2906,"change":281,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-05-15",64.029999,65.82,2.56,3426800,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2771,"change":1667,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2771},"2025-05-14",63.84,64.72,63.62,0.09,8511400,{"date":2917,"open":2918,"high":2919,"low":2869,"close":2776,"change":649,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2776},"2025-05-13",65.21,65.63,-0.17,5462200,{"date":2923,"open":299,"high":2924,"low":205,"close":342,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":342},"2025-05-12",64.61,3.73,6.17,9583700,{"date":2929,"open":2930,"high":2931,"low":2930,"close":2932,"change":430,"percent_change":344,"volume":2933,"transactions":9,"vwap":2932},"2025-05-09",59.0099983,61.99,60.5,2778600,{"date":2935,"open":2936,"high":2937,"low":184,"close":2938,"change":1984,"percent_change":1412,"volume":2939,"transactions":9,"vwap":2938},"2025-05-08",56.2,60.97,60,6789800,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":763,"percent_change":2795,"volume":2946,"transactions":9,"vwap":2945},"2025-05-07",60.55,61.37,60.14,60.59,4262000,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":333,"volume":2954,"transactions":9,"vwap":2952},"2025-05-06",61.0099983,61.36,60.18,60.96,-1.04,2427100,{"date":2956,"open":217,"high":2957,"low":2958,"close":205,"change":897,"percent_change":2953,"volume":2959,"transactions":9,"vwap":205},"2025-05-05",62.72,61.84,2105800,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":670,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-05-02",61.61,62.91,61.38,62.65,2.14,1353300,{"date":2969,"open":2952,"high":2970,"low":2952,"close":193,"change":2282,"percent_change":2971,"volume":2972,"transactions":9,"vwap":193},"2025-05-01",62.8,0.46,3436000,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":1727,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-04-30",59.58,61.13,59.099998,61.060001,0.05,2077100,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2914,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-04-29",60.75,61.31,60.09,61.029999,0.15,2942400,{"date":188,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},60.93,61.42,60.12,60.94,0.01,0.02,2789900]