[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHAK":3,"homepage-market-summary":31,"stock-historical-SHAK":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SHAK","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},"Shake Shack Inc.","NYSE",null,"RETAIL-EATING & DRINKING PLACES","Shake Shack is a fast-casual American chain restaurant, generating $2.2 billion in system sales across 373 US company-owned restaurants ($1.4 billion) and 286 licensed units ($838 million), with the latter largely situated in international markets and travel hubs. The firm derives the bulk of its revenue from the direct sales of higher-end burgers, chicken sandwiches, crinkle fries, shakes, custard, and limited-time offerings, while receiving royalty payments from licensed locations. The brand emphasizes its high-quality ingredients, such as all-natural, along with hormone- and antibiotic-free proteins.","13,873","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},67.31,63.93,68.08,63.49,64.17,3.14,4.89,2008399.840265,33030,66.8111,107.46,51.6,1704931.5693701515,28.1,2940,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},144.64999,1610621,587876823.911908,-24.94,"2025-04-28",[186,187,197,208,219,230,240,251,262,273,284,295,306,316,327,338,348,358,369,380,391,401,412,423,433,444,455,466,477,488,499,510,521,532,542,552,563,573,584,594,604,615,626,634,644,655,664,675,686,697,708,719,729,739,749,759,769,780,790,798,805,813,822,831,838,843,851,859,867,875,882,891,899,906,914,921,930,938,946,954,962,969,975,984,993,1002,1008,1016,1025,1032,1039,1047,1055,1063,1072,1080,1088,1094,1100,1108,1117,1125,1134,1142,1151,1159,1167,1175,1182,1190,1199,1207,1216,1224,1231,1240,1249,1258,1266,1274,1283,1292,1301,1309,1315,1324,1331,1339,1348,1356,1364,1372,1380,1389,1397,1406,1414,1423,1432,1440,1447,1455,1463,1470,1479,1488,1496,1505,1514,1522,1531,1539,1547,1554,1561,1568,1575,1584,1592,1600,1605,1613,1621,1629,1637,1646,1655,1661,1669,1678,1687,1695,1703,1711,1720,1728,1736,1742,1750,1759,1768,1776,1785,1793,1800,1808,1815,1823,1832,1840,1845,1854,1861,1870,1877,1886,1893,1901,1909,1917,1925,1932,1941,1949,1957,1963,1971,1980,1987,1996,2003,2011,2020,2027,2033,2040,2047,2055,2062,2070,2079,2086,2094,2101,2110,2117,2126,2133,2139,2147,2154,2163,2169,2176,2182,2191,2200,2206,2214,2219,2226,2232,2240,2248,2255,2263,2269,2277,2285,2293,2302,2308,2314,2322,2331,2337,2346,2354,2360,2368,2373,2381,2387,2391,2398,2405,2413,2420,2426,2434,2440,2449,2457,2464,2470,2479,2487,2495,2502,2510,2519,2527,2534,2542,2551,2560,2568,2576,2583,2591,2600,2608,2616,2624,2632,2640,2648,2655,2663,2672,2681,2689,2695,2702,2710,2718,2727,2734,2742,2749,2757,2764,2770,2776,2783,2790,2797,2806,2815,2822,2830,2837,2845,2853,2862,2869,2875,2884,2892,2901,2908,2915,2923,2930,2939,2947,2954,2961,2969,2978,2986,2992,3001,3009,3016,3024,3031,3039,3048,3055,3063,3070,3077,3084,3091,3099,3105,3114,3122,3129,3134,3143,3148,3157,3163],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",64.33,64.74,63.56,-0.44,-0.68,856238.975615,18297,64.2164,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",62.66,66.11,62.64,64.61,2.21,3.54,1633413.137663,26528,64.8941,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",61.25,62.96,60.22,62.4,1.42,2.33,1403656.179731,25384,62.2697,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",60.71,61.4,59.62,60.98,0.79,1.31,1119092.863216,26159,60.7694,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",58.81,61.08,60.19,1.51,2.57,1466038.20743,26943,60.3667,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",58.61,60.74,57.3001,58.68,0.8,1.38,2240981.167793,35523,59.3657,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",58.22,58.36,56.76,57.88,0.36,0.63,2268045.725532,21498,57.7598,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",55.66,58.225,55.54,57.52,1.97,3.55,1753042.534945,30460,57.1385,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",57.49,58.075,55.48,55.55,-1.9,-3.31,1530587.18363,31765,56.4497,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",58.5,59.41,56.35,57.45,-1.02,-1.74,1629376.540603,28937,57.7058,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",57.59,58.82,56.245,58.47,0.38,0.65,1507394.330091,28426,58.0485,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",57.75,59.64,58.09,1.13,1.98,1230644.287088,22529,58.4129,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",55.51,57.4,55.16,56.96,2.08,3.79,1631035.744495,29737,56.8116,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",55.75,56.5,54.73,54.88,-0.99,-1.77,1693872.258135,21170,55.1455,{"date":339,"open":319,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",57.78,55.82,55.87,-0.78,-1.38,1349077.739907,23678,56.415,{"date":349,"open":286,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",59.23,56.62,56.65,-1.62,-2.78,1594648.449201,26100,57.5242,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",62.87,62.89,57.73,58.27,-5.24,-8.25,1642336.498228,28368,59.1285,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",63.32,64.64,62.945,63.51,-0.14,-0.22,1097648.842756,23312,63.5859,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",62.11,64.32,61.57,63.65,1.95,3.16,1407145.556728,26236,63.2545,{"date":392,"open":393,"high":385,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",62.36,61.32,61.7,-1.31,-2.08,1259463.253676,27976,62.2876,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",66.87,66.93,62.94,63.01,-4.39,-6.51,1507340.87123,26976,64.1738,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",71,71.78,67.01,67.4,-2,-2.88,1846315.536573,28235,68.0708,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":53,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",69.28,70.87,69.02,69.4,0.14,988451.796986,20900,69.7637,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-03",68.78,69.88,66.5,69.3,1.4,2.06,870217.880164,21054,68.9632,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-02",67.2,70.9,67.17,67.9,0.28,0.41,1037063.111297,20751,69.0216,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-09-01",67.29,69.19,66.75,67.62,-1.27,-1.84,1015732.626899,22217,67.9486,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-31",69,70.749,68.74,68.89,-1,-1.43,883639.794247,19359,69.387,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-28",70.62,71.725,69.08,69.89,-0.66,-0.94,941349.06165,18934,69.9275,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-27",72.46,72.7975,69.94,70.55,-2.39,-3.28,860584.276419,19551,70.8936,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-26",73.77,74.4,72.35,72.94,-1.13,-1.53,669109.210438,17702,73.0734,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-25",75.22,75.78,73.92,74.07,-1.37,-1.82,716701.319415,17199,74.5102,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-24",76.1,76.41,74.91,75.44,-0.38,-0.5,772901.022819,18070,75.5172,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":268,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-21",74.38,75.89,74.33,75.82,2.67,887292.656521,21359,75.3763,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":225,"volume":549,"transactions":550,"vwap":551},"2026-08-20",73.18,74.055,72.2,73.85,0.58,869325.369296,18298,73.4839,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-19",72.5,74.395,71.565,73.27,2.28,3.21,1289848.353311,25396,73.4486,{"date":564,"open":515,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-18",74.08,70.86,70.99,-3.2,-4.31,1014416.357746,21606,71.7745,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-17",74.42,74.69,73.45,74.19,-0.65,-0.87,1152726.031398,22763,74.2219,{"date":585,"open":586,"high":526,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-14",74.5,73.83,74.84,1.2,1.63,1128312.240293,24153,74.8639,{"date":595,"open":596,"high":586,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-13",73.51,72.27,73.64,0.78,1.07,1265185.666914,27611,73.4263,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-12",72.51,73.17,70.83,72.86,1.09,1.52,1068939.397089,24449,72.3844,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-11",71.5,72.79,70.39,71.77,0.32,0.45,1191219.33594,24566,71.478,{"date":627,"open":628,"high":617,"low":629,"close":630,"change":621,"percent_change":622,"volume":631,"transactions":632,"vwap":633},"2026-08-10",70.65,69.75,71.45,1382454.13896,27340,70.8132,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":108,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-07",70.56,71.345,69.27,71.13,1.27,1458763.632116,28460,70.7199,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-06",71.96,72.36,69.675,70.24,-4.09,-5.5,2598780.022522,48526,70.8569,{"date":656,"open":657,"high":586,"low":658,"close":536,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-05",67,64.01,8.11,12.25,8948022.301123,113536,71.5045,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-04",64.84,66.77,64.135,66.22,1.44,2.22,3272504.399807,44720,65.7256,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-08-03",63.82,65.9,63.71,64.78,2.03,3.24,1867054.426204,34338,64.7792,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-31",63.1,64.15,62.05,62.75,-0.32,-0.51,1378174.942426,25915,62.7608,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-30",63.68,64.36,61.53,63.07,0.02,0.03,1576174.629413,29996,62.7235,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-29",62.31,64.115,61.86,63.05,-0.15,-0.24,1290127.175053,24907,62.9827,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":590,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-28",62.1,63.33,61.21,63.2,2.65,1758040.44605,25159,62.7544,{"date":730,"open":731,"high":732,"low":733,"close":384,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-27",58.55,62.02,58.31,4.47,7.83,2443533.976878,38594,60.9796,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":312,"volume":746,"transactions":747,"vwap":748},"2026-07-24",56.3,57.7499,56.0075,57.1,1.11,1348546.760791,22852,56.9354,{"date":750,"open":751,"high":741,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-23",55.1,54.291,55.99,0.05,0.09,1768393.746766,24875,55.69,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":528,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-22",56.29,56.6,55.13,55.94,-0.89,1737116.683306,26731,55.8692,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-21",56.58,57.67,55.7,56.44,-0.53,-0.93,1646476.135277,26784,56.7051,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-20",58.41,56.04,56.97,-1.03,-1.78,1569149.261843,29189,56.7478,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":397,"volume":797,"transactions":9,"vwap":795},"2026-07-17",58.14,59.775,57.93,58,-1.23,1459400,{"date":799,"open":221,"high":800,"low":801,"close":350,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":350},"2026-07-16",61.15,58.87,-0.77,-1.28,1710800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":714,"volume":812,"transactions":9,"vwap":810},"2026-07-15",59.99,61.34,59.29,60,-0.09,1776100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-14",62.71,62.74,59.561,60.09,-2.09,-3.36,1797900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-13",59.42,62.25,59.14,62.18,3.58,6.11,2538500,{"date":832,"open":321,"high":833,"low":834,"close":835,"change":558,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-10",59.47,56.32,58.6,4.05,2467100,{"date":839,"open":840,"high":275,"low":840,"close":834,"change":440,"percent_change":841,"volume":842,"transactions":9,"vwap":834},"2026-07-09",53.97,3.8,2210000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":483,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-08",53.42,54.32,52.12,54.26,-1.2,2086900,{"date":852,"open":109,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-07",55.33,52.82,54.92,0.74,1.37,2259500,{"date":860,"open":861,"high":352,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-06",55.6,53.38,54.18,-2.29,-4.06,2349400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":692,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-07-02",57.3,57.69,55.36,56.47,-0.56,1043100,{"date":876,"open":771,"high":877,"low":878,"close":879,"change":880,"percent_change":857,"volume":881,"transactions":9,"vwap":879},"2026-07-01",57.85,55.72,56.79,0.77,1314000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-30",54.87,56.14,54.61,56.02,1.23,2.24,1342000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":397,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-29",56.22,56.625,54.46,54.79,-3.66,1720900,{"date":900,"open":901,"high":321,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-26",54.4,56.87,1.65,2.99,2556400,{"date":907,"open":908,"high":764,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-25",55.34,54.31,55.22,0.47,0.86,1327900,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":745,"volume":920,"transactions":9,"vwap":918},"2026-06-24",54.35,56.4,54.75,0.6,1992400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-23",55.26,56.15,53.59,54.15,-1.56,-2.8,1582300,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-22",58.35,55.53,55.71,-3.37,-5.7,1687400,{"date":939,"open":940,"high":234,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-18",59.43,58.2,59.080002,0.29,0.49,1918600,{"date":947,"open":948,"high":395,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-17",59.81,58.24,58.79,-1.63,-2.7,1864700,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-16",58.65,61.74,60.42,2.02,3.46,2691400,{"date":963,"open":964,"high":965,"low":319,"close":966,"change":967,"percent_change":118,"volume":968,"transactions":9,"vwap":966},"2026-06-15",58.37,59.421,58.4,0.18,2386800,{"date":970,"open":971,"high":972,"low":330,"close":253,"change":973,"percent_change":147,"volume":974,"transactions":9,"vwap":253},"2026-06-12",58.0099983,59.049999,-0.11,1903300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-11",54.19,58.63,53.45,58.33,3.85,7.07,2667900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-10",53.22,55.37,52.79,54.48,0.7,1.3,1963000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-09",52.96,55.8,52.555,53.78,0.82,1.55,2242400,{"date":1003,"open":1004,"high":926,"low":27,"close":995,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":995},"2026-06-08",52.89,0.62,1.18,2551800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":290,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-05",54.16,54.5,52.29,52.34,-1.91,3261600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-04",56.25,57.305,53.07,53.36,-2.17,-3.91,2767600,{"date":1026,"open":1027,"high":1027,"low":1028,"close":933,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":933},"2026-06-03",56.080002,53.86,-1.48,-2.6,3044500,{"date":1033,"open":872,"high":795,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",54.71,57.0099983,-5.21,-8.37,6777600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":819,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-06-01",63.91,64.47,61.9,62.22,-3.25,2006600,{"date":1048,"open":825,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-29",65.74,62.235,64.31,2.18,3.51,1952300,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-28",64,62.040001,62.13,-2.25,-3.49,2516700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-27",62.355,65.64,61.98,64.38,2.56,4.14,4121900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":473,"volume":1079,"transactions":9,"vwap":1077},"2026-05-26",62.735,63.72,61.28,61.82,-0.9,1696800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":973,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-22",62.83,63.395,61.83,62.72,-0.18,1472300,{"date":1089,"open":1059,"high":1090,"low":210,"close":1082,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1082},"2026-05-21",63.895,-0.64,-1.01,1983600,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":579,"percent_change":1092,"volume":1099,"transactions":9,"vwap":1098},"2026-05-20",64.099998,60.857,63.47,2351400,{"date":1101,"open":1102,"high":1042,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-19",61.8,61.41,64.12,4.43,7.42,3192300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-18",59.9,61.47,59.49,59.69,-0.72,-1.19,2539600,{"date":1118,"open":1119,"high":732,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-15",60.89,59.93,60.41,-1.47,-2.38,2736900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-14",65.099998,65.361,61.68,61.88,-2.03,-3.18,2362500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1041,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1041},"2026-05-13",65.43,66.31,63.83,-2.12,-3.21,1818500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-12",64.35,67.47,64.25,66.029999,1.53,2.37,3104200,{"date":1152,"open":1153,"high":1154,"low":374,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-11",69.51,69.7,64.5,-5.64,-8.04,6441800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":991,"volume":1166,"transactions":9,"vwap":1164},"2026-05-08",70.61,72,69.24,70.14,0.9,5004100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1163,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1163},"2026-05-07",70.8,71.55,67.205,-27.28,-28.26,14643800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":811,"percent_change":811,"volume":1181,"transactions":9,"vwap":1180},"2026-05-06",98.8,99.57,94.795,96.52,2361100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":610,"volume":1189,"transactions":9,"vwap":1187},"2026-05-05",95.53,96.97,94.93,96.61,1.04,1180500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-04",99.050003,99.16,94.565,95.57,-2.79,-2.84,1476300,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-01",103.22,97.76,98.36,-4.1,-4,1549000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-30",101.75,103.87,100,102.46,1.85,1.84,827100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-29",99.56,103.45,98.58,100.61,0.46,957700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":67,"percent_change":803,"volume":1230,"transactions":9,"vwap":1229},"2026-04-28",100.49,101.52,99.42,100.15,863200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-27",103.19,103.75,100.21,101.45,-1.57,-1.52,1017100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-24",99.089996,103.93,98.32,103.019997,5.43,5.56,1153800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-23",98.73,101.22,97,97.59,-1.5,-1.51,674500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1242,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1242},"2026-04-22",102.56,103.029999,98.75,-2.69,-2.64,819100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":354,"volume":1273,"transactions":9,"vwap":1271},"2026-04-21",104.17,106.84,101.58,101.78,-2.91,890200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-20",102.95,104.91,102.255,104.69,0.96,0.93,961600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-17",102.94,106.2,102.87,103.73,3.98,3.99,1490300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-16",101.040001,102.035004,98.46,99.75,-1.42,-1.4,1169000,{"date":1302,"open":1303,"high":1279,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-15",103.24,101.059998,101.17,-1.59,-1.55,1197700,{"date":1310,"open":1226,"high":1311,"low":1226,"close":1312,"change":123,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-14",103.64,102.76,2.1,1073900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-13",97.64,101.18,96.145,100.65,2.04,2.07,1154700,{"date":1325,"open":1211,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":610,"volume":1330,"transactions":9,"vwap":1328},"2026-04-10",100.812,98.010002,98.61,1.06,1136400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":692,"volume":1338,"transactions":9,"vwap":1336},"2026-04-09",97.39,99.15,96.285,97.55,-0.31,1126800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-08",96.63,100.51,96.059998,97.86,5.06,5.45,1431100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":911,"volume":1355,"transactions":9,"vwap":1353},"2026-04-07",92.35,92.94,90.9,92.8,0.43,585500,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-06",88.84,93.39,92.37,3.04,3.4,842900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1255,"volume":1371,"transactions":9,"vwap":1369},"2026-04-02",88.7,91.125,86.65,89.33,-1.36,1031600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":671,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-04-01",90.5,92.76,89.3,90.69,2.51,1106300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-31",86.56,89.26,86.238,88.47,4.94,5.91,1331200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":203,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-30",83.15,84.48,81.615,83.53,2.72,866800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-27",84.23,84.99,79.908,81.32,-3.76,-4.42,1359900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1404,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-26",88.32,89.36,84.995,85.080002,-4.94,1018300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-25",91.050003,91.57,86.3,89.5,-0.54,-0.6,1118000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-24",89.059998,91.23,88.26,90.040001,-0.83,-0.91,1141200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":682,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-23",89.86,94.85,89.465,90.87,3.7,1577200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":775,"percent_change":1421,"volume":1446,"transactions":9,"vwap":1445},"2026-03-20",89.019997,89.9,86.27,87.63,1626100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1329,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-19",86.13,89.495,84.92,88.16,1.22,1054300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1403,"volume":1462,"transactions":9,"vwap":1460},"2026-03-18",90.18,90.8,86.885,87.099998,-3.4,1129700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1374,"change":68,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1374},"2026-03-17",91.010002,93.2,90.3,-0.06,1179200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-16",88.050003,90.86,87.945,90.55,3.63,4.18,1119000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-13",87.71,88.77,86.45,86.92,0.11,0.13,1623500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-12",91.099998,91.29,86.81,-5.77,-6.23,1899800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-11",95.68,96.72,90.44,92.58,-2.82,-2.96,1621200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-10",94.089996,98.5,93.089996,95.4,-0.27,-0.28,1124900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":671,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-03-09",92.85,95.88,88.71,95.67,2.38,1374500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-06",96.81,97.8,92.415,93.45,-3.34,-3.45,1770200,{"date":1532,"open":1253,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-05",101,94.71,96.79,-0.61,-0.63,1205300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":247,"volume":1546,"transactions":9,"vwap":1544},"2026-03-04",96.68,97.785,94.94,97.4,1.33,986300,{"date":1548,"open":1549,"high":1253,"low":1550,"close":1551,"change":590,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-03-03",91.73,90.94,96.07,1.73,1316300,{"date":1555,"open":1556,"high":1557,"low":1465,"close":1558,"change":1237,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-03-02",94,96.36,94.44,-1.64,1901100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1030,"percent_change":1264,"volume":1567,"transactions":9,"vwap":1566},"2026-02-27",94.83,96.39,91.41,96.010002,2342800,{"date":1569,"open":1570,"high":26,"low":1571,"close":1328,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1328},"2026-02-26",104.41,98.335,6.48,7.03,4465400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-25",89.63,92.63,89.505,92.13,2.74,3.07,2105500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":147,"volume":1591,"transactions":9,"vwap":1589},"2026-02-24",88.85,89.75,87.5,89.39,-0.17,1186300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1205,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-23",91.89,92.010002,88,89.56,-4.28,1210800,{"date":1601,"open":1578,"high":1602,"low":1550,"close":1603,"change":301,"percent_change":451,"volume":1604,"transactions":9,"vwap":1603},"2026-02-20",94.43,93.56,1186900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":472,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-19",92.32,93.96,91.412,93.18,-1.06,867500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":904,"volume":1620,"transactions":9,"vwap":1618},"2026-02-18",92,96.82,91.611,94.18,2.73,1294400,{"date":1622,"open":1577,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-17",91.6,87.010002,91.45,3.3,3.74,1472400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":343,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-13",89.089996,90.35,86.91,88.15,-0.88,1347800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-12",98.63,99.29,88.62,88.93,-8.11,-8.36,1544400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-11",96.73,98.52,94.81,97.040001,1.29,1.35,1055100,{"date":1656,"open":1180,"high":1657,"low":1195,"close":1658,"change":1659,"percent_change":1029,"volume":1660,"transactions":9,"vwap":1658},"2026-02-10",97.74,95.75,-1.44,1002100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":505,"volume":1668,"transactions":9,"vwap":1666},"2026-02-09",98.44,99.39,96.77,97.19,-1.11,899000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-06",93.42,99.35,93.050003,98.3,5.23,5.62,1621300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-05",95.8,97.185,91.839,93.07,-1.41,-1.49,1217600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":912,"volume":1694,"transactions":9,"vwap":1692},"2026-02-04",93.37,95.91,92.315,94.48,0.81,998100,{"date":1696,"open":1353,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-03",96.29,91.86,93.67,0.95,1.02,1570600,{"date":1704,"open":1705,"high":1706,"low":1419,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-02",89.87,94.295,92.72,4.15,4.69,1908200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-30",87.85,89.48,87.57,88.57,0.54,0.61,1314500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":967,"volume":1727,"transactions":9,"vwap":1725},"2026-01-29",87.805,89.71,86.54,88.029999,0.16,1249800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":258,"volume":1735,"transactions":9,"vwap":1733},"2026-01-28",89.69,91.74,87.49,87.87,0.55,1146400,{"date":1737,"open":1714,"high":1738,"low":1460,"close":1739,"change":1045,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-27",90.54,87.32,-3.59,1901800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":517,"volume":1749,"transactions":9,"vwap":1747},"2026-01-26",91.55,92.435,88.51,90.57,-1.68,2807800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-23",91.95,92.61,89.77,92.25,-0.34,-0.37,990500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-22",95.49,97.050003,92.36,92.59,-2.22,-2.34,1233100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1650,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1650},"2026-01-21",96.15,96.89,93.27,-2.35,-2.42,1610900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-20",99.19,99.6,95.78,97.16,-1.96,-1.98,1865800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1559,"volume":1792,"transactions":9,"vwap":1790},"2026-01-16",101.33,102.105,98.93,99.12,-1.65,933000,{"date":1794,"open":1211,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2026-01-15",102.96,98.4,100.77,0.84,1340800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1803},"2026-01-14",98,99.93,96.925,1.48,1.5,1199700,{"date":1809,"open":1810,"high":1811,"low":1566,"close":1812,"change":1552,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-13",96.089996,100.040001,98.45,1.79,1852700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1499,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1499},"2026-01-12",90.6,98.99,88.243,3.43,3.68,2813100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-09",91.58,93.3,89.050003,93.29,1.49,1.62,1751400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":247,"volume":1839,"transactions":9,"vwap":1837},"2026-01-08",90.07,94.25,90.010002,91.8,1.25,2216800,{"date":1841,"open":1842,"high":1843,"low":1587,"close":1475,"change":152,"percent_change":1693,"volume":1844,"transactions":9,"vwap":1475},"2026-01-07",90.42,92.52,1682400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-06",85.86,91.31,85.7,89.82,6.31,7.56,2582000,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":754,"volume":1860,"transactions":9,"vwap":1858},"2026-01-05",83.23,85.5,83.51,0.04,1429700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-02",82.63,83.715,81.175,83.47,2.3,2.83,1169700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1453,"percent_change":1148,"volume":1876,"transactions":9,"vwap":1875},"2025-12-31",79.88,81.81,79.37,81.17,1596300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-30",81.82,82.2,79.55,79.95,-1.97,-2.4,2040600,{"date":1887,"open":1888,"high":1394,"low":1889,"close":1890,"change":462,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-29",82.9,80.48,81.92,-2.2,1353900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1306,"volume":1900,"transactions":9,"vwap":1898},"2025-12-26",84.57,85.059998,83.45,83.76,-1.35,916300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1726,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-24",84.98,85.56,84.241,85.11,0.19,501300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":214,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-12-23",83.75,85.29,81.98,84.95,1.7,1496500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1394,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1394},"2025-12-22",85.59,86.28,82.44,-2.18,-2.54,1419700,{"date":1926,"open":1847,"high":1927,"low":1928,"close":1929,"change":483,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-19",86.985,85.019997,85.71,-0.76,1538000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-18",85.76,88.5,85.21,86.37,4.08,4.96,2209700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1718,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-17",83,83.41,81.3,82.29,0.75,2388600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1883,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-16",83.17,84.25,80.82,81.68,-2.36,1742900,{"date":1958,"open":1943,"high":1959,"low":1960,"close":1961,"change":944,"percent_change":137,"volume":1962,"transactions":9,"vwap":1961},"2025-12-15",85.2,81.795,83.65,2008300,{"date":1964,"open":1965,"high":1904,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-12",80.33,80.32,83.16,3.95,4.99,2629200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-11",77.51,80,77.48,79.21,2.09,2.71,1645600,{"date":1981,"open":1982,"high":1974,"low":1983,"close":1984,"change":397,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-10",79.11,76.51,77.12,-2.63,2149000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-09",77.33,82.46,77.28,79.2,1.34,1.72,2642000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1590,"percent_change":376,"volume":2002,"transactions":9,"vwap":2001},"2025-12-08",79.47,80.11,77.295,77.86,1723700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":819,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-12-05",80.28,80.3,76.595,78.029999,-2.61,2811400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-04",83.68,84.16,79.92,80.12,-3.09,-3.71,1888100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1256,"percent_change":786,"volume":2026,"transactions":9,"vwap":2025},"2025-12-03",84.26,85.94,82.85,83.21,1544500,{"date":2028,"open":1624,"high":2029,"low":2030,"close":2031,"change":1299,"percent_change":951,"volume":2032,"transactions":9,"vwap":2031},"2025-12-02",87.77,84.68,84.72,1255400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1370,"percent_change":1307,"volume":2039,"transactions":9,"vwap":2038},"2025-12-01",86.5,88.35,85.99,86.12,1704700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":472,"percent_change":505,"volume":2046,"transactions":9,"vwap":2045},"2025-11-28",88.44,89.345,87.2,87.48,619200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1829,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-26",87.29,90.34,87.175,88.48,1.71,1575300,{"date":2056,"open":2057,"high":2058,"low":2022,"close":2059,"change":2060,"percent_change":622,"volume":2061,"transactions":9,"vwap":2059},"2025-11-25",84.44,89.52,86.99,0.39,2017900,{"date":2063,"open":1596,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-24",89.029999,85.74,86.6,-1.6,-1.81,1219100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-21",83.8,89.265,83.58,88.2,4.5,5.38,1014700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1420,"percent_change":1091,"volume":2085,"transactions":9,"vwap":2084},"2025-11-20",84.94,87.35,83.12,83.7,1170700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1955,"volume":2093,"transactions":9,"vwap":2091},"2025-11-19",86.71,87.39,83.85,84.24,-2.04,792800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":1920,"change":1429,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1920},"2025-11-18",86.19,87.042,84.91,-0.95,869200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-17",90.61,91.425,85.97,87.11,-3.43,-3.79,1261200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1738,"change":2115,"percent_change":74,"volume":2116,"transactions":9,"vwap":1738},"2025-11-14",91.26,92.79,89,0.3,1202600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-13",93.91,94.82,90.15,90.24,-3.42,-3.65,1000800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":226,"percent_change":214,"volume":2132,"transactions":9,"vwap":2131},"2025-11-12",93.23,96.28,92.74,93.66,1194000,{"date":2134,"open":1689,"high":2135,"low":2136,"close":1350,"change":2137,"percent_change":1748,"volume":2138,"transactions":9,"vwap":1350},"2025-11-11",93.688,90.935,-1.58,784100,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-10",92.66,94.9,93.93,2.82,3.1,1200000,{"date":2148,"open":2149,"high":2150,"low":1425,"close":2151,"change":2152,"percent_change":580,"volume":2153,"transactions":9,"vwap":2151},"2025-11-07",91.46,92.43,91.11,-0.8,1131800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-06",94.87,95.454,91.71,91.91,-3.82,-3.99,963100,{"date":2164,"open":2165,"high":2166,"low":1580,"close":2167,"change":1652,"percent_change":857,"volume":2168,"transactions":9,"vwap":2167},"2025-11-05",94.68,96.75,95.73,1045900,{"date":2170,"open":2171,"high":1180,"low":2172,"close":1558,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1558},"2025-11-04",92.46,91.98,0.91,0.97,1537400,{"date":2177,"open":1253,"high":1525,"low":2178,"close":2179,"change":2180,"percent_change":2017,"volume":2181,"transactions":9,"vwap":2179},"2025-11-03",93.22,93.53,-2.98,1572000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-31",91.53,97.395,90.73,96.51,5.13,5.61,2256500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-30",92.23,95.21,85.27,91.38,1.57,1.75,3620000,{"date":2201,"open":1842,"high":2202,"low":2203,"close":2204,"change":516,"percent_change":1255,"volume":2205,"transactions":9,"vwap":2204},"2025-10-29",92.39,89.099998,89.81,2234900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1022,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-28",92.89,93.65,91.13,91.18,-2.32,1307200,{"date":2215,"open":2216,"high":1543,"low":1764,"close":2217,"change":1806,"percent_change":590,"volume":2218,"transactions":9,"vwap":2217},"2025-10-27",93.059998,93.35,1311200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1354,"percent_change":911,"volume":2225,"transactions":9,"vwap":2224},"2025-10-24",92.19,93.085999,91.75,91.85,1335300,{"date":2227,"open":1374,"high":2224,"low":2228,"close":2229,"change":2230,"percent_change":1734,"volume":2231,"transactions":9,"vwap":2229},"2025-10-23",88.73,91.42,0.5,1799300,{"date":2233,"open":1375,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-22",93.5,90.83,90.92,-2.59,-2.77,1237300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2173,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-21",91.61,93.68,91,93.51,0.98,846400,{"date":2249,"open":2250,"high":2165,"low":2251,"close":2252,"change":451,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-20",93.48,91.14,92.6,0.44,899300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2221,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2221},"2025-10-17",92.83,94.8,92.16,-1.07,-1.15,1359200,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":90,"percent_change":1453,"volume":2268,"transactions":9,"vwap":2267},"2025-10-16",91.37,93.33,93.26,960800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1883,"volume":2276,"transactions":9,"vwap":2274},"2025-10-15",94.74,96.22,92.099998,92.14,-1.85,994400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1868,"volume":2284,"transactions":9,"vwap":2282},"2025-10-14",89.98,94.07,89.65,93.99,2.59,923000,{"date":2286,"open":1935,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-13",91.68,88.425,91.4,4.64,5.35,1041500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-10",90.89,91.481,86.668,86.76,-4.26,-4.68,1747000,{"date":2303,"open":2273,"high":2304,"low":2305,"close":2306,"change":1370,"percent_change":1122,"volume":2307,"transactions":9,"vwap":2306},"2025-10-09",92.91,90.52,91.019997,1326900,{"date":2309,"open":2266,"high":2266,"low":2310,"close":2311,"change":2312,"percent_change":1536,"volume":2313,"transactions":9,"vwap":2311},"2025-10-08",92.24,92.38,-0.57,737800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1196,"volume":2321,"transactions":9,"vwap":2319},"2025-10-07",95.52,95.821,92.56,92.95,-2.67,1359100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-06",94.24,96.62,92.22,95.62,-1.17,-1.21,1386100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":1535,"change":889,"percent_change":1149,"volume":2336,"transactions":9,"vwap":1535},"2025-10-03",94.28,97.21,93.81,1093300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-02",91.88,94.6,90.62,94.55,2.93,3.2,1210300,{"date":2347,"open":2348,"high":2282,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-01",93.12,90.98,91.62,-1.99,-2.13,762200,{"date":2355,"open":1556,"high":2356,"low":2357,"close":2358,"change":472,"percent_change":1611,"volume":2359,"transactions":9,"vwap":2358},"2025-09-30",94.32,92.3,93.61,1158500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":203,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-09-29",93.82,95.79,92.155,94.61,2.39,1453200,{"date":2369,"open":2282,"high":2342,"low":2224,"close":2370,"change":2068,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-09-26",92.4,-1.92,878300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2260,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-25",95.07,95.507,93,94.21,-1.12,1034700,{"date":2382,"open":1508,"high":2383,"low":1435,"close":2384,"change":2385,"percent_change":1196,"volume":2386,"transactions":9,"vwap":2384},"2025-09-24",99.3,95.28,-2.73,1099200,{"date":2388,"open":2389,"high":1533,"low":1802,"close":1327,"change":494,"percent_change":1123,"volume":2390,"transactions":9,"vwap":1327},"2025-09-23",100.42,646300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":599,"percent_change":599,"volume":2397,"transactions":9,"vwap":2396},"2025-09-22",99.46,101.010002,98.71,100.4,978000,{"date":2399,"open":2400,"high":2401,"low":1254,"close":2402,"change":2403,"percent_change":302,"volume":2404,"transactions":9,"vwap":2402},"2025-09-19",99.5,99.78,99.62,0.64,2098000,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-18",99.080002,99.655,96.99,98.98,-0.01,1247200,{"date":2414,"open":2415,"high":2416,"low":2417,"close":1818,"change":2418,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1818},"2025-09-17",99.72,101.595,98.25,-0.02,1351900,{"date":2421,"open":2422,"high":2423,"low":1649,"close":2424,"change":2352,"percent_change":2425,"volume":1758,"transactions":9,"vwap":2424},"2025-09-16",100.99,101.46,99.010002,-2.11,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-15",101.76,102.21,100.63,101.14,0.37,1019700,{"date":2435,"open":2436,"high":2436,"low":2437,"close":1797,"change":568,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1797},"2025-09-12",103.48,99.955,-3.08,1052300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-11",97.72,104.029999,96.95,103.97,6.49,6.66,1690300,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-10",98.33,96.58,97.48,-0.85,-0.86,1107300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2451,"change":856,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2451},"2025-09-09",97.29,99.31,95.736,0.76,1352400,{"date":2465,"open":2466,"high":2467,"low":2468,"close":1254,"change":2237,"percent_change":2237,"volume":2469,"transactions":9,"vwap":1254},"2025-09-08",99.99,100.53,97.025002,1508900,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-05",102.019997,103.54,99.522,100.18,-1.69,-1.66,1857200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":280,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-09-04",105.17,105.58,101.5,101.87,-3.15,1237200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":113,"volume":2494,"transactions":9,"vwap":2492},"2025-09-03",105.4,106.675,104.43,105.18,-0.41,1071400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2493,"percent_change":113,"volume":2501,"transactions":9,"vwap":2500},"2025-09-02",104.8,106.059998,104.019997,105.59,882600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-08-29",105.19,106.099998,104.38,106,0.08,1004400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-28",106.5,107.487,105.23,105.92,-0.84,-0.79,1049800,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-27",105.53,107.295,106.76,1.14,1.08,824500,{"date":2528,"open":2529,"high":2530,"low":2443,"close":2531,"change":2532,"percent_change":745,"volume":2533,"transactions":9,"vwap":2531},"2025-08-26",104.29,106.66,105.62,1.16,1402900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1222,"volume":2541,"transactions":9,"vwap":2539},"2025-08-25",103.37,105.439,102.6,104.46,0.48,1071600,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-22",101.36,105.24,101.354,103.98,3.44,3.42,1160900,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-21",102.15,102.25,99.83,100.54,-2.1,-2.05,971700,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-20",104.78,101.07,102.64,-1.88,-1.8,1369300,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1337,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-19",105.41,106.235,103.775,104.52,-0.3,833400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1139,"percent_change":1783,"volume":2582,"transactions":9,"vwap":2581},"2025-08-18",106.33,106.72,104.71,104.83,829600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":226,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-08-15",106.26,107.23,105.655,106.95,1.24,718100,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-14",107,107.365,104.9,105.64,-2.47,-2.28,1344100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":418,"volume":2607,"transactions":9,"vwap":2605},"2025-08-13",109.43,109.68,105.82,108.11,-2.21,1793600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":1968,"volume":2615,"transactions":9,"vwap":2613},"2025-08-12",107.39,110.67,106.574,110.32,4.19,1290700,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2230,"volume":2623,"transactions":9,"vwap":2621},"2025-08-11",105.75,107.07,104.77,106.13,0.53,1110500,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-08",111.76,105.15,105.6,-6.56,-5.85,2088700,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1114,"volume":2639,"transactions":9,"vwap":2637},"2025-08-07",114.26,114.385,110.39,112.16,-0.81,1007800,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2379,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-08-06",113.99,114.842,111.916,112.97,-0.98,964700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":344,"percent_change":849,"volume":2654,"transactions":9,"vwap":2653},"2025-08-05",116,117.6,113.884,114.089996,2132700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1476,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-08-04",112.52,115.8,110.8,115.47,3.25,2535500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-08-01",118.19,118.565,111,111.84,-8.5,-7.06,3512000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-31",126.92,127.65,113.010002,120.34,-20.57,-14.6,10013300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":323,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-30",139,142.2,138.63499,140.91,2.76,1502700,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":1611,"percent_change":802,"volume":2694,"transactions":9,"vwap":2693},"2025-07-29",138.3,134.75,137.12,1073700,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":225,"percent_change":548,"volume":2701,"transactions":9,"vwap":2700},"2025-07-28",138.080002,139.72,136.33,138.17999,1495400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":1581,"volume":2709,"transactions":9,"vwap":2707},"2025-07-25",135.37,137.47,133.85001,137.39,3.67,952000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":83,"volume":2717,"transactions":9,"vwap":2715},"2025-07-24",135.63,136.42,133.0099945,133.72,-4.05,939900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-23",135.73,138.64,135.0099945,137.77,3.26,2.42,761000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1485,"percent_change":2508,"volume":2733,"transactions":9,"vwap":2732},"2025-07-22",134.84,136.31,132.92999,134.50999,546900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":1756,"volume":2741,"transactions":9,"vwap":2739},"2025-07-21",135.42999,136.30499,134.16,134.39999,-0.46,631100,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":68,"volume":2748,"transactions":9,"vwap":2746},"2025-07-18",136.0099945,133.44,134.86,-0.07,842200,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":1298,"volume":2756,"transactions":9,"vwap":2754},"2025-07-17",134.98,137.14,132.41,134.92999,-1.95,1304300,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":715,"percent_change":1086,"volume":2763,"transactions":9,"vwap":2762},"2025-07-16",137.98,139.044998,135.28999,136.88,882100,{"date":2765,"open":2766,"high":2766,"low":2767,"close":2693,"change":2768,"percent_change":819,"volume":2769,"transactions":9,"vwap":2693},"2025-07-15",140.67999,136.89999,-2.92,786700,{"date":2771,"open":2772,"high":2773,"low":2683,"close":2774,"change":2411,"percent_change":2411,"volume":2775,"transactions":9,"vwap":2774},"2025-07-14",139.87,141.78,140.039993,970700,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1783,"percent_change":46,"volume":2782,"transactions":9,"vwap":2781},"2025-07-11",141.85001,142.050003,138.56,140.050003,912400,{"date":2784,"open":2785,"high":180,"low":2786,"close":2787,"change":991,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-07-10",140.89999,140.33,142.029999,0.92,880400,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2532,"volume":2796,"transactions":9,"vwap":2794},"2025-07-09",141.23,138.22,140.73,1.61,1405400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-08",138.63,140.19,138.0010071,139.12,-1.29,-0.92,1115600,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-07",140.58,142.85001,138.92999,140.41,-1.54,-1.08,1092700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":142,"percent_change":944,"volume":2821,"transactions":9,"vwap":2820},"2025-07-03",140.16,142.50999,138.0099945,141.95,525400,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":322,"volume":2829,"transactions":9,"vwap":2827},"2025-07-02",138.69,141.64999,138,141.25999,2.88,1406500,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1765,"percent_change":2137,"volume":2836,"transactions":9,"vwap":2835},"2025-07-01",138.91,140.526,137.020004,138.38,1235700,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":1148,"volume":2844,"transactions":9,"vwap":2842},"2025-06-30",139.88,141.059998,138.215,140.60001,2.12,1039900,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":1859,"volume":2852,"transactions":9,"vwap":2850},"2025-06-27",138.74001,139.039993,135.28,138.48,0.06,1708000,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-06-26",136.070007,140.97,134.27,138.42,4.52,3.38,1653200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":174,"percent_change":2418,"volume":2868,"transactions":9,"vwap":2867},"2025-06-25",135.8,137.074997,133.080002,133.89999,788500,{"date":2870,"open":2723,"high":2871,"low":2872,"close":2873,"change":2137,"percent_change":2328,"volume":2874,"transactions":9,"vwap":2873},"2025-06-24",139.64,133.83,133.92999,1232500,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-06-23",132.23,136.905,127.261,135.50999,2.5,1.88,1168100,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2714,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2714},"2025-06-20",130,133.11,129.45,4.49,3.49,1786400,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-06-18",125.62,129.10001,123.17,128.52,3.31,2.64,1574000,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":418,"percent_change":1237,"volume":2907,"transactions":9,"vwap":2906},"2025-06-17",125.9,126.55,124.12,125.21,900000,{"date":2909,"open":2894,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":1868,"volume":2914,"transactions":9,"vwap":2912},"2025-06-16",129.58299,125.365,127.21,3.5,1363300,{"date":2916,"open":2917,"high":2912,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-06-13",124.89,123.52,123.71,-4.45,-3.47,966400,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2230,"percent_change":2060,"volume":2929,"transactions":9,"vwap":2928},"2025-06-12",126.14,128.31,125.658,128.16,936500,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-11",126.38,128.25,125.891,127.66,2.34,1.87,797100,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":999,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-06-10",124.95,127.25,123.95,125.32,0.66,1010900,{"date":2948,"open":2949,"high":2949,"low":2950,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-09",129.89999,124.5,-4.69,-3.63,1326500,{"date":2955,"open":2956,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":302,"volume":2960,"transactions":9,"vwap":2958},"2025-06-06",129.83,126.47,129.19,0.83,1045700,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":745,"volume":2968,"transactions":9,"vwap":2966},"2025-06-05",127.080002,131.375,126.669,128.36,1.41,2067700,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-04",127.48,128.12,126.39,126.95,-0.55,-0.43,977100,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":765,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2983},"2025-06-03",128.5,129.12199,125.43,127.5,-0.69,1643200,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2989,"change":1299,"percent_change":2813,"volume":2991,"transactions":9,"vwap":2989},"2025-06-02",126.52,128.39,123.037003,2079000,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-30",125.96,130.614,125.59,129.78999,3.15,2.49,1156600,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":2851,"volume":3008,"transactions":9,"vwap":3006},"2025-05-29",127.51,129.605,125.7,126.64,0.07,1466500,{"date":3010,"open":3005,"high":3011,"low":3005,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-28",127.28,126.57,0.22,0.17,886800,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":1106,"volume":3023,"transactions":9,"vwap":3021},"2025-05-27",119.78,126.58,119.49,126.35,8.73,2223100,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":74,"percent_change":450,"volume":3030,"transactions":9,"vwap":3029},"2025-05-23",114.47,118.27,113.693,117.62,1417700,{"date":3032,"open":3033,"high":2666,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-22",114.099998,113.98,117.29,3.17,2.78,1245000,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-05-21",115.4,116.655,113.58,114.12,-3.11,-2.65,1186200,{"date":3049,"open":3050,"high":3051,"low":2658,"close":3052,"change":3053,"percent_change":973,"volume":3054,"transactions":9,"vwap":3052},"2025-05-20",116.12,118.050003,117.23,-0.13,1149200,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":2812,"volume":3062,"transactions":9,"vwap":3060},"2025-05-19",115.014999,118.36,114,117.36,-1.83,1566500,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":1313,"percent_change":1813,"volume":3069,"transactions":9,"vwap":3068},"2025-05-16",117.040001,119.32,116.25,119.19,1128200,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":2173,"percent_change":599,"volume":3076,"transactions":9,"vwap":3075},"2025-05-15",115.76,118.12,114.593,117.089996,1205600,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":889,"percent_change":268,"volume":3083,"transactions":9,"vwap":3082},"2025-05-14",113.92,116.37,113.62,116.18,1258200,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":1281,"percent_change":999,"volume":3090,"transactions":9,"vwap":3089},"2025-05-13",113.86,115.3,112.255,113.94,1625100,{"date":3092,"open":3093,"high":3094,"low":3095,"close":2676,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":2676},"2025-05-12",110.12,113.74,110,8.16,7.78,2042900,{"date":3100,"open":1285,"high":3101,"low":3102,"close":3103,"change":1148,"percent_change":1805,"volume":3104,"transactions":9,"vwap":3103},"2025-05-09",105.105,102.57,104.85,1218400,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-08",103.12,104.089996,101.79,103.32,1.39,1.36,1397900,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":2661,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-05-07",99.28,102.329,98.905,101.93,3.29,2088200,{"date":3123,"open":3124,"high":2393,"low":3125,"close":3126,"change":3127,"percent_change":215,"volume":3128,"transactions":9,"vwap":3126},"2025-05-06",94.65,94.4,98.68,2.25,1763900,{"date":3130,"open":2377,"high":3131,"low":2257,"close":3132,"change":440,"percent_change":1052,"volume":3133,"transactions":9,"vwap":3132},"2025-05-05",98.82,96.43,2294600,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-02",90.2,96.19,90.13,94.37,5.66,6.38,2414000,{"date":3144,"open":2179,"high":3145,"low":3146,"close":1518,"change":2174,"percent_change":745,"volume":3147,"transactions":9,"vwap":1518},"2025-05-01",94.969,87,4602500,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3153},"2025-04-30",85.89,87.885,84.010002,87.74,-0.52,-0.59,2553000,{"date":3158,"open":3159,"high":3160,"low":3161,"close":1427,"change":1684,"percent_change":1237,"volume":3162,"transactions":9,"vwap":1427},"2025-04-29",89.13,89.46,86.099998,2261300,{"date":184,"open":1377,"high":3164,"low":3165,"close":3166,"change":290,"percent_change":2379,"volume":3167,"transactions":9,"vwap":3166},92.2,88.143,89.67,1167100]