[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIG":3,"homepage-market-summary":36,"stock-historical-SIG":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"SIG","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},"Signet Jewelers Limited","NYSE",null,"RETAIL-JEWELRY STORES","Signet Jewelers Ltd is a retailer of diamond jewelry. Its merchandise mix includes bridal, fashion, watches, and others. The bridal category includes engagement, wedding, and anniversary purchases. Its segments are the North America segment, the International segment, and the Other segment. The North America segment contributes to the majority of the revenue. The North America segment generates revenue from Mall and Outlet. Geographically, it operates in the USA, Canada, the UK, and Ireland, with the maximum revenue from the USA.","27,097","Hamilton",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3221,1.4,"Quarterly","2026-10-23",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},105.89,103.36,106.98,102.75,103.38,2.51,2.43,626720.3105,15653,105.6303,110.2,71.62,876640.0245050358,88.8,9107,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,46,53,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":59,"sparkline":81,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":59,"sparkline":96,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[105,110,115,120,125,130,135,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":111,"etf":112,"change":113,"price":114,"is_up":59},"Financials","XLF",0.89,54.23,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":121,"etf":122,"change":123,"price":124,"is_up":59},"Consumer Cycl","XLY",0.31,111.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":59},"Consumer Staples","XLP",2.11,83.42,{"name":131,"etf":132,"change":133,"price":134,"is_up":59},"Energy","XLE",2.97,65.24,{"name":136,"etf":137,"change":79,"price":138,"is_up":59},"Industrials","XLI",168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":59},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":59},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":59},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":59},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":190},365,1,1000,{"period_high":31,"period_low":185,"average_volume":186,"total_volume":187,"period_return":188,"latest_close":21,"start_date":189,"end_date":5},56.52,919297,335543246.150764,79.38,"2025-04-28",[191,192,202,212,221,232,243,254,265,275,286,296,306,316,327,338,347,356,367,377,388,398,409,420,430,441,452,463,473,484,495,506,517,527,537,548,559,570,581,590,600,610,621,632,643,654,663,674,685,696,706,716,727,737,747,757,766,775,785,794,803,812,820,826,834,843,852,860,867,876,884,893,902,911,920,929,938,947,955,963,970,977,985,994,1001,1009,1018,1025,1032,1039,1047,1054,1063,1071,1078,1086,1095,1104,1113,1120,1129,1138,1147,1156,1165,1173,1178,1185,1194,1201,1209,1218,1227,1232,1240,1249,1255,1264,1272,1281,1290,1297,1306,1311,1319,1326,1334,1341,1350,1358,1367,1373,1381,1388,1395,1403,1412,1421,1429,1436,1442,1449,1458,1465,1472,1478,1486,1494,1500,1506,1514,1523,1530,1538,1545,1551,1558,1566,1574,1582,1589,1597,1605,1614,1622,1628,1635,1644,1652,1660,1668,1675,1683,1691,1696,1703,1708,1715,1721,1730,1738,1746,1751,1756,1762,1769,1777,1782,1788,1793,1797,1805,1813,1819,1826,1833,1837,1845,1852,1857,1865,1873,1882,1889,1898,1905,1911,1916,1925,1930,1938,1945,1949,1956,1964,1971,1979,1987,1995,2002,2009,2018,2027,2035,2044,2052,2060,2068,2074,2080,2088,2094,2102,2111,2117,2125,2133,2141,2149,2156,2162,2169,2176,2185,2193,2198,2204,2212,2219,2225,2233,2240,2245,2251,2259,2268,2276,2280,2284,2291,2296,2301,2309,2315,2320,2328,2335,2342,2348,2355,2363,2370,2375,2382,2388,2394,2400,2407,2411,2417,2422,2427,2435,2440,2448,2456,2465,2474,2479,2486,2494,2501,2509,2516,2522,2530,2539,2545,2552,2561,2568,2576,2581,2586,2589,2595,2601,2607,2611,2617,2623,2631,2637,2643,2651,2657,2663,2668,2674,2680,2685,2692,2700,2704,2710,2717,2723,2731,2736,2743,2748,2756,2763,2769,2774,2781,2787,2794,2802,2811,2818,2826,2833,2841,2849,2857,2864,2872,2880,2887,2895,2901,2908,2915,2923,2931,2939,2948,2955,2962,2968,2976,2983,2990,2997],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":193,"open":194,"high":195,"low":196,"close":25,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-07",101.57,104.3,100.97,1.28,1.25,601096.947071,14443,103.0833,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",101.25,103.55,102.1,1.21,1.2,517024.12672,13975,102.2565,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":123,"percent_change":123,"volume":218,"transactions":219,"vwap":220},"2026-10-05",101.45,103.73,100.255,100.89,875871.862411,17545,101.6295,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",105.68,106.615,100.434,100.58,-3.67,-3.52,896466.16061,17612,102.3296,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",100.59,105.61,100.165,104.25,1.92,1.88,1083347.276436,19783,103.6604,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",104.57,105.94,101.56,102.33,-1.99,-1.91,939204.273154,17626,102.8138,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-29",104.04,104.53,102.96,104.32,1.02,0.99,571078.993043,13120,103.8591,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":260,"volume":272,"transactions":273,"vwap":274},"2026-09-28",102.29,104,101.525,103.3,1.04,591110.652837,13803,103.1358,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",101.61,103.35,100.39,102.26,1.76,1.75,604677.390949,15095,102.2205,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-24",100.49,103.24,99.675,100.5,0.38,571788.105181,13691,101.373,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",99.98,102.44,98.935,100.12,-0.3,938558.127752,17534,100.5752,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",99.76,103.1,100.42,1.79,1.81,802789.866689,17608,101.2985,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",101.3,101.42,97.86,98.63,-1.75,-1.74,951189.056761,23322,99.4396,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",100.95,101.53,98.88,100.38,-1.07,-1.05,1786762.562083,18265,100.4211,{"date":339,"open":340,"high":340,"low":341,"close":214,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",104.75,100.67,-1.49,-1.45,832188.112975,22898,101.8136,{"date":348,"open":349,"high":340,"low":350,"close":351,"change":352,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",101.86,99.8,102.94,3.07,1127280.866102,22238,103.0046,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",100.74,101.88,98.75,99.87,-0.88,-0.87,1019341.970456,21226,100.1696,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",97.69,101.36,97.35,100.75,0.49,1352135.725941,27439,99.8405,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",97.72,100.41,97.15,100.26,2.55,2.61,1035038.840917,24505,99.2231,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",103.49,95.33,97.71,-4.77,-4.65,1843358.147381,34787,97.8129,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",95.01,103,94.33,102.48,19.81,23.96,4480605.346089,61303,99.1046,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",84.33,84.86,80,82.67,-2.63,-3.08,1686311.141221,29548,81.8475,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-04",81.44,85.78,85.3,3.28,4,806026.071964,18031,84.7869,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-03",82.96,83.37,81.39,82.02,0.29,0.35,908000.439781,17796,82.4768,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-02",81.64,83.29,80.93,81.73,0.47,0.58,693811.348888,12765,82.3405,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-09-01",80.88,82.22,80.5,81.26,-1.02,-1.24,649756.142187,16258,81.2542,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":164,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-31",81.76,83.31,81.41,82.28,-0.51,581224.190611,12523,82.4163,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-28",82.15,84.21,81.71,82.7,0.86,1.05,651596.05063,15663,83.315,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-27",82.69,83.32,81.12,81.84,-1.92,-2.29,589390.343542,12282,81.868,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-26",85.17,86.08,83.57,83.76,-0.84,-0.99,499833.611739,11194,84.1319,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-25",83.9,84.84,81.06,84.6,1.15,1.38,738291.704961,17427,83.9007,{"date":518,"open":435,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-24",84.1,81.85,83.45,2.08,2.56,789674.737716,16560,83.4566,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":437,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-21",81.86,82.17,80.76,81.37,0.43,643785.324543,15078,81.5255,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-20",82.87,84.83,79.01,81.02,-4.22,-4.95,977046.263505,20925,80.9397,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-19",85.59,88.295,85,85.24,0.48,0.57,812763.675662,17266,85.9072,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-18",86.71,87.14,84.65,84.76,-1.35,-1.57,504522.700447,13666,85.6008,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-17",89.33,90.08,85.58,86.11,-4.46,-4.92,550527.818467,15230,87.04,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":249,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-14",92.23,89.78,90.57,-2.15,463708.077068,14050,90.6033,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-13",93.5,93.87,92.01,92.56,0.03,478239.260666,12590,92.8744,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-12",93.97,90.725,92.53,-2.19,-2.31,553971.47558,13297,92.5013,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-11",94.31,96.33,93.595,94.72,0.24,0.25,476325.824654,12020,94.7055,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-10",95.43,96.77,93.96,94.48,-2.43,-2.51,563524.973233,14917,95.0561,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-07",94.11,97.42,91.6,96.91,3.03,3.23,465405.369805,12198,95.8362,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-06",96.18,96.82,93.8,93.88,-2.69,-2.79,489900.631077,10277,94.6551,{"date":655,"open":656,"high":657,"low":645,"close":658,"change":102,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-05",98.41,98.9,96.57,-0.76,402670.015816,12245,96.9606,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-04",94.22,97.41,93.9,97.31,2.35,2.47,523300.768201,13743,96.5969,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-08-03",94.98,96.505,93.29,94.96,2.06,2.22,707804.406902,17452,94.7912,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-31",95.7,96.9656,92.46,92.9,-2.98,-3.11,825653.548164,18698,93.5345,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":691,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-30",98.64,99.12,95.04,95.88,-3.01,725875.349044,12953,96.0682,{"date":707,"open":708,"high":380,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-29",97.8,96.39,98.86,0.82,0.84,758705.263558,16970,98.4524,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-28",97.32,99.78,96.535,98.04,2.3,2.4,1016439.544442,19846,97.9393,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-27",92.99,97.0698,95.74,4.45,4.87,974867.958594,22678,95.7962,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":312,"volume":744,"transactions":745,"vwap":746},"2026-07-24",89.42,91.61,88.25,91.29,1.62,627267.202219,14691,90.7864,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":334,"volume":754,"transactions":755,"vwap":756},"2026-07-23",90.68,90.75,88.58,89.67,-0.95,898946.224116,21503,89.5755,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":437,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-22",89.27,92,90.62,0.39,549195.97228,11950,90.8976,{"date":767,"open":768,"high":594,"low":769,"close":770,"change":771,"percent_change":152,"volume":772,"transactions":773,"vwap":774},"2026-07-21",91.39,89.41,90.27,-0.17,601989.452025,14821,90.3395,{"date":776,"open":777,"high":778,"low":573,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-20",93.02,93.105,90.44,-1.21,-1.32,648658.545398,14654,90.9586,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-17",89.31,92.72,89,91.65,1.41,1.56,789700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-16",87.75,90.66,87.099998,90.24,3.21,3.69,934600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-15",85.92,88.84,85.45,87.029999,1.73,2.03,669200,{"date":813,"open":814,"high":815,"low":816,"close":424,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":424},"2026-07-14",85.11,85.8,83.36,0.7,0.83,408900,{"date":821,"open":822,"high":823,"low":466,"close":511,"change":824,"percent_change":79,"volume":825,"transactions":9,"vwap":511},"2026-07-13",85.010002,85.88,0.28,594000,{"date":827,"open":828,"high":829,"low":444,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-10",84.17,84.97,84.32,0.79,0.95,455500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-09",81.42,83.8,81.099998,83.53,2.07,2.54,533700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-08",82.13,83.39,80.24,81.46,-2,-2.4,664200,{"date":853,"open":854,"high":829,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-07",83.029999,82.059998,83.46,1.6,1.95,802800,{"date":861,"open":862,"high":863,"low":864,"close":529,"change":865,"percent_change":649,"volume":866,"transactions":9,"vwap":529},"2026-07-06",83.23,83.92,81.38,-2.26,542300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-02",84.62,85.019997,81.059998,84.12,-0.54,-0.64,1024300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":108,"volume":883,"transactions":9,"vwap":881},"2026-07-01",84.99,86.78,83.79,84.66,-1.54,1133200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-30",87.010002,87.52,83.59,86.2,-0.68,-0.78,788400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-29",85.95,88.010002,84.59,86.88,-0.66,-0.75,929600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-26",82.73,88.050003,82.49,87.54,3.91,4.68,2072600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-25",85.54,87.33,83.089996,83.63,-1.46,-1.72,775700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-24",85.18,86.010002,83.54,85.089996,0.17,0.2,797900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-23",85.25,86.39,84.010002,84.92,-1.81,-2.09,1050700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-22",88.31,90.07,86.59,86.73,-1.5,-1.7,873400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":282,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-18",87.76,90.64,87.65,88.23,2.02,1392400,{"date":956,"open":957,"high":760,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-17",90.029999,86.45,86.48,-1.55,-1.76,860900,{"date":964,"open":965,"high":966,"low":951,"close":967,"change":968,"percent_change":891,"volume":969,"transactions":9,"vwap":967},"2026-06-16",89.66,91.84,88.029999,-0.69,936300,{"date":971,"open":972,"high":973,"low":741,"close":974,"change":975,"percent_change":945,"volume":976,"transactions":9,"vwap":974},"2026-06-15",92.14,92.98,88.72,-1.53,971700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":944,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-12",93.07,93.99,89.95,90.25,-1.63,733700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-11",86.029999,92.49,85.98,91.75,5.83,6.79,1029000,{"date":995,"open":958,"high":996,"low":997,"close":805,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":805},"2026-06-10",88.21,85.4,-0.83,-0.96,556200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":80,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-09",86.27,90.5,84.23,86.75,2.59,1186300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-08",83.65,85.53,83.24,84.56,1.27,1.52,698300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":444,"change":228,"percent_change":1023,"volume":1024,"transactions":9,"vwap":444},"2026-06-05",86.46,86.85,81.88,-4.05,783500,{"date":1026,"open":1027,"high":914,"low":552,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-04",87.15,86.81,1.46,1.71,861300,{"date":1033,"open":1034,"high":1035,"low":915,"close":1036,"change":1037,"percent_change":702,"volume":1038,"transactions":9,"vwap":1036},"2026-06-03",87.74,88.059998,85.35,-2.65,1656500,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-02",89.8,82.010002,88,3.18,3.75,2076200,{"date":1048,"open":1049,"high":562,"low":1050,"close":1051,"change":1052,"percent_change":88,"volume":1053,"transactions":9,"vwap":1051},"2026-06-01",85.31,83.28,84.82,-2.57,1620000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-29",86.35,88.099998,85.39,87.39,0.4,0.46,983400,{"date":1064,"open":1065,"high":1066,"low":455,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-28",82.83,88.12,86.99,3.83,4.61,963900,{"date":1072,"open":1073,"high":1021,"low":915,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-27",85.57,83.16,-0.89,-1.06,831100,{"date":1079,"open":433,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-26",84.28,82.24,84.050003,2.44,2.99,721000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-22",80.3,82.029999,79.4,81.61,0.21,0.26,439400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-21",77.56,82.33,75.76,81.4,2.88,3.67,720500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-20",74.72,79.050003,72.71,78.52,4.39,5.92,819100,{"date":1114,"open":1115,"high":1116,"low":32,"close":1117,"change":1118,"percent_change":1093,"volume":1119,"transactions":9,"vwap":1117},"2026-05-19",73.53,75.12,74.13,0.19,994500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-18",75.9,76.72,73.2,73.94,-2.05,-2.7,707900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-15",78.14,78.18,75.26,75.99,-2.56,-3.26,758900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-14",79,80.13,78.050003,78.55,0.53,0.68,679700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-13",79.37,79.97,76.32,78.019997,-2.33,-2.9,871100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-12",81.89,82.35,78.46,80.35,-2.78,-3.34,913800,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-11",87.26,82.46,83.13,-4.17,-4.78,669700,{"date":1174,"open":896,"high":967,"low":1175,"close":1176,"change":968,"percent_change":891,"volume":1177,"transactions":9,"vwap":1176},"2026-05-08",86.43,87.3,486500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1061,"percent_change":1144,"volume":1184,"transactions":9,"vwap":1183},"2026-05-07",87.5,88.38,85.82,87.99,639900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-06",84.39,88.48,83.88,87.53,5.54,6.76,774500,{"date":1195,"open":1196,"high":1197,"low":413,"close":1198,"change":261,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-05-05",81.62,83,81.99,1.22,849400,{"date":1202,"open":552,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-04",85.12,80.55,81,-4.7,-5.48,752300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-01",88.73,89.14,84.72,85.7,-3.33,-3.74,998200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-30",85.85,90.54,85.71,89.029999,4.03,4.74,968100,{"date":1228,"open":1229,"high":1230,"low":1014,"close":552,"change":936,"percent_change":850,"volume":1231,"transactions":9,"vwap":552},"2026-04-29",86.31,87.47,878700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":890,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-28",88.080002,88.52,85.64,87.089996,-0.77,498300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-27",88.82,89.83,86.6,87.77,-0.9,-1.01,608300,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":565,"percent_change":944,"volume":1254,"transactions":9,"vwap":1253},"2026-04-24",89.5,85.65,88.67,663500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-23",90.13,93,89.2,90.019997,-0.41,-0.45,589200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1207,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-22",96.81,97.89,89.71,90.43,-5.71,849000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-21",95.29,98.5,95.11,95.91,0.22,0.23,792100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-20",94.27,96.56,92.69,95.69,1.11,1.17,939100,{"date":1291,"open":1258,"high":1292,"low":1258,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-17",96,94.58,3.54,3.89,767400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-16",92.39,92.91,90.2,91.040001,-1.65,-1.78,1300600,{"date":1307,"open":1308,"high":980,"low":1309,"close":1285,"change":968,"percent_change":102,"volume":1310,"transactions":9,"vwap":1285},"2026-04-15",93.18,91.71,557200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1061,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-14",93.42,94.43,92.83,93.38,0.5,654600,{"date":1320,"open":583,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":659,"volume":1325,"transactions":9,"vwap":1323},"2026-04-13",93.71,91.36,92.92,-0.71,570900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":555,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-10",93.010002,94.49,92.019997,93.63,0.61,656200,{"date":1335,"open":1336,"high":602,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-09",89.81,93.059998,2.6,2.87,618600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-08",92.64,93.44,89.099998,90.46,2.74,3.12,728600,{"date":1351,"open":1352,"high":789,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-07",88.19,86.57,87.72,-0.72,-0.81,681200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-06",84.55,88.64,84.43,88.44,3.59,4.23,708700,{"date":1368,"open":1369,"high":1230,"low":1370,"close":1371,"change":415,"percent_change":702,"volume":1372,"transactions":9,"vwap":1371},"2026-04-02",85.19,83.080002,84.85,917900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1193,"transactions":9,"vwap":1378},"2026-04-01",84.42,87.68,83.34,87.48,2.84,3.36,{"date":1382,"open":1383,"high":1353,"low":1384,"close":1385,"change":1364,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-31",83.11,82.040001,84.64,4.43,922900,{"date":1389,"open":1390,"high":1214,"low":456,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-30",84.48,81.050003,-2.99,-3.56,1227900,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-27",87,83.41,84.040001,-3.88,-4.41,948800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-26",88.96,91,86.66,87.92,-1.94,-2.16,670600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-25",90.19,90.92,87.78,89.86,1.19,1.34,537600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1253,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1253},"2026-03-24",88.4,89.49,86.61,-1.08,-1.2,914900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":817,"percent_change":831,"volume":1435,"transactions":9,"vwap":1434},"2026-03-23",91.98,92.88,89.54,89.75,1406800,{"date":1437,"open":1066,"high":752,"low":1438,"close":1439,"change":469,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-20",85.93,89.050003,-0.57,3997900,{"date":1443,"open":1042,"high":1315,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-19",81.5,89.56,10.79,13.7,3015700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",84,85.55,78.69,78.77,-6.19,-7.29,1909200,{"date":1459,"open":1460,"high":808,"low":856,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-17",84.77,84.96,1.14,1.36,979200,{"date":1466,"open":1370,"high":552,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-16",83.050003,83.82,1.61,1.96,1061100,{"date":1473,"open":1370,"high":424,"low":1089,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-13",82.21,-1.19,-1.43,1057900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":627,"volume":1485,"transactions":9,"vwap":1483},"2026-03-12",84.37,85.61,82.92,83.4,-2.08,901300,{"date":1487,"open":749,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-11",90.9,85.44,85.48,-5.33,-5.87,1229000,{"date":1495,"open":973,"high":1496,"low":1269,"close":1497,"change":1498,"percent_change":363,"volume":1499,"transactions":9,"vwap":1497},"2026-03-10",94.5,90.81,-0.8,833700,{"date":1501,"open":1183,"high":1502,"low":1503,"close":740,"change":712,"percent_change":1504,"volume":1505,"transactions":9,"vwap":740},"2026-03-09",91.82,85.75,0.93,1212900,{"date":1507,"open":1488,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-06",91.96,88.29,90.77,-2.95,-3.15,1235100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-05",94.86,97,93.28,93.72,-1.98,-2.07,748500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":687,"change":1476,"percent_change":1528,"volume":1529,"transactions":9,"vwap":687},"2026-03-04",98.18,98.55,94.15,-1.47,726400,{"date":1531,"open":1532,"high":668,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-03",93.64,90.35,97.13,0.94,0.98,1177400,{"date":1539,"open":1321,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-03-02",96.95,90.88,96.19,0,912900,{"date":1546,"open":656,"high":656,"low":1547,"close":1542,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1542},"2026-02-27",93.25,-4.01,-4,1074100,{"date":1552,"open":1553,"high":291,"low":1554,"close":1555,"change":1556,"percent_change":1470,"volume":1557,"transactions":9,"vwap":1555},"2026-02-26",98.67,97.78,100.2,1.93,673200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":197,"volume":1565,"transactions":9,"vwap":1563},"2026-02-25",96.73,98.45,95.12,98.27,1.24,434900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":841,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-24",94.79,97.88,93.84,97.029999,2.69,593400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1329,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1329},"2026-02-23",96.59,97.62,91.53,-3.43,-3.5,820600,{"date":1583,"open":1527,"high":719,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-20",94.099998,97.92,2.85,3,906400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":152,"volume":1596,"transactions":9,"vwap":1594},"2026-02-19",94.080002,95.62,93.089996,95.07,-0.18,521600,{"date":1598,"open":1599,"high":1534,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-18",94.83,94.65,95.25,-0.36,-0.38,845300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-17",92.2,95.73,90.97,95.61,5.52,6.13,729200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":818,"volume":1621,"transactions":9,"vwap":1619},"2026-02-13",90.29,90.45,87.9,90.089996,0.74,641800,{"date":1623,"open":1547,"high":665,"low":1408,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-12",89.35,-3,-3.25,806000,{"date":1629,"open":1630,"high":1631,"low":966,"close":1632,"change":1633,"percent_change":712,"volume":1634,"transactions":9,"vwap":1632},"2026-02-11",92.45,93.76,92.35,0.77,524000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-10",96.25,97.73,90.73,91.58,-5.41,-5.58,899900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-09",96.22,97.59,94.97,96.99,-0.01,579800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1517,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1517},"2026-02-06",94.41,97.29,93.019997,4.63,5.01,1120400,{"date":1661,"open":1662,"high":1663,"low":749,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-05",93.080002,93.92,92.37,-2.12,-2.24,640400,{"date":1669,"open":988,"high":1670,"low":1671,"close":1329,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1329},"2026-02-04",95.6,91.26,3.26,3.57,801000,{"date":1676,"open":1677,"high":1601,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-03",93.94,89.99,91.23,-3.53,-3.73,1271200,{"date":1684,"open":636,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-02",95.53,91.28,94.76,2.49,2.7,1264600,{"date":1692,"open":1639,"high":1547,"low":1639,"close":1693,"change":1694,"percent_change":1145,"volume":1695,"transactions":9,"vwap":1693},"2026-01-30",92.27,0.62,746000,{"date":1697,"open":1698,"high":1547,"low":1699,"close":790,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":790},"2026-01-29",92.010002,90.87,-0.06,-0.07,733300,{"date":1704,"open":1488,"high":1705,"low":1706,"close":1309,"change":512,"percent_change":1015,"volume":1707,"transactions":9,"vwap":1309},"2026-01-28",92.099998,89.92,815500,{"date":1709,"open":1710,"high":1711,"low":1234,"close":1712,"change":1713,"percent_change":448,"volume":1714,"transactions":9,"vwap":1712},"2026-01-27",89.76,91.16,90.56,0.52,961300,{"date":1716,"open":1717,"high":1718,"low":1378,"close":1719,"change":617,"percent_change":824,"volume":1720,"transactions":9,"vwap":1719},"2026-01-26",89.36,90.6,90.040001,864800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-23",92.3,93.22,88.93,89.79,-2.64,-2.86,714700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":566,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-22",93.51,95.16,91.86,92.43,-1.67,953300,{"date":1739,"open":1740,"high":1741,"low":1323,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-21",95.040001,96.9,94,0.56,0.6,1194500,{"date":1747,"open":1748,"high":731,"low":1749,"close":1344,"change":918,"percent_change":935,"volume":1750,"transactions":9,"vwap":1344},"2026-01-20",94.21,92.44,623300,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1733,"change":743,"percent_change":809,"volume":1755,"transactions":9,"vwap":1733},"2026-01-16",93.55,96.76,903000,{"date":1757,"open":1758,"high":626,"low":1057,"close":1759,"change":1760,"percent_change":909,"volume":1761,"transactions":9,"vwap":1759},"2026-01-15",88.86,93.54,4.18,868600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1717,"change":832,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1717},"2026-01-14",88.089996,90.49,87.87,1.07,594400,{"date":1770,"open":1771,"high":1235,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-13",86.42,86.38,88.41,2.28,2.65,425000,{"date":1778,"open":1779,"high":562,"low":455,"close":1780,"change":282,"percent_change":840,"volume":1781,"transactions":9,"vwap":1780},"2026-01-12",83.69,86.13,633000,{"date":1783,"open":1408,"high":1336,"low":1383,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-09",84.38,-5.67,-6.3,1433500,{"date":1789,"open":1269,"high":1328,"low":1678,"close":1790,"change":502,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-08",90.050003,-1.09,775200,{"date":1794,"open":788,"high":1742,"low":1718,"close":1302,"change":1795,"percent_change":935,"volume":1796,"transactions":9,"vwap":1302},"2026-01-07",-1.68,809900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":788,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":788},"2026-01-06",89.64,93.83,88.18,3.13,3.49,814900,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-05",85.52,90.99,89.59,3.48,4.04,858000,{"date":1814,"open":1451,"high":1815,"low":1816,"close":575,"change":639,"percent_change":1817,"volume":1818,"transactions":9,"vwap":575},"2026-01-02",86.51,83.55,3.9,885900,{"date":1820,"open":1197,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":152,"volume":1825,"transactions":9,"vwap":1823},"2025-12-31",83.7,82.07,82.88,-0.16,499300,{"date":1827,"open":897,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":108,"volume":1832,"transactions":9,"vwap":1830},"2025-12-30",84.71,81.56,83.040001,-1.51,556500,{"date":1834,"open":1203,"high":574,"low":1835,"close":1360,"change":899,"percent_change":1238,"volume":1836,"transactions":9,"vwap":1360},"2025-12-29",84.29,459500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1521,"volume":1844,"transactions":9,"vwap":1842},"2025-12-26",86.91,87.58,84.16,85.21,-1.8,709000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":886,"change":1418,"percent_change":1850,"volume":1851,"transactions":9,"vwap":886},"2025-12-24",86.15,87.22,84.89,1.39,605900,{"date":1853,"open":1854,"high":887,"low":1451,"close":1182,"change":1855,"percent_change":1767,"volume":1856,"transactions":9,"vwap":1182},"2025-12-23",85.28,0.91,935200,{"date":1858,"open":1859,"high":1860,"low":539,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-22",83.95,84.94,84.91,1.58,1.9,1146000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":762,"volume":1872,"transactions":9,"vwap":1870},"2025-12-19",82.98,83.99,81.35,83.33,0.32,1120300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-18",83.84,84.7,82.26,83.010002,-0.22,-0.26,1309700,{"date":1883,"open":1884,"high":1884,"low":1885,"close":862,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":862},"2025-12-17",83.85,82.16,0.05,0.06,710600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-16",86.5,87.42,82.86,83.18,-3.37,-3.89,844300,{"date":1899,"open":1900,"high":1901,"low":1236,"close":1902,"change":1426,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-15",87.89,88.77,86.55,-1.23,662500,{"date":1906,"open":1617,"high":768,"low":1167,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-12",87.63,-3.76,-4.11,845900,{"date":1912,"open":1578,"high":1913,"low":1914,"close":768,"change":459,"percent_change":169,"volume":1915,"transactions":9,"vwap":768},"2025-12-11",92.68,89.65,1058400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-10",90.51,92.82,88.2,92.63,5.38,6.17,1154900,{"date":1926,"open":1407,"high":34,"low":1927,"close":1928,"change":1700,"percent_change":1701,"volume":1929,"transactions":9,"vwap":1928},"2025-12-09",85.34,87.25,941400,{"date":1931,"open":830,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-08",89.24,83.2,87.31,4.31,5.19,1339700,{"date":1939,"open":1940,"high":1780,"low":1941,"close":1197,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1197},"2025-12-05",84.95,82.52,-2.02,-2.38,1222700,{"date":1946,"open":34,"high":1710,"low":1849,"close":870,"change":1549,"percent_change":1947,"volume":1948,"transactions":9,"vwap":870},"2025-12-04",-4.49,1241500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":771,"percent_change":152,"volume":1955,"transactions":9,"vwap":1954},"2025-12-03",89.080002,91.47,87.69,89.019997,1252900,{"date":1957,"open":1958,"high":1959,"low":1354,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-02",94.19,94.26,89.19,-6.51,-6.8,2622300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":687,"change":576,"percent_change":1969,"volume":1970,"transactions":9,"vwap":687},"2025-12-01",99.25,101.11,94.46,-4.45,2653900,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-28",104.059998,99.41,100.16,-3.31,-3.2,465500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-26",100.040001,104.56,99.91,103.47,3.55,882500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":991,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-25",94.87,100.71,94.07,99.92,6.2,861700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1355,"percent_change":659,"volume":2001,"transactions":9,"vwap":2000},"2025-11-24",94.84,95.52,93.39,94.089996,575600,{"date":2003,"open":1406,"high":2004,"low":1541,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-21",96.63,94.81,3.14,3.43,950200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-20",95.45,95.8,90.69,91.67,-2.73,-2.89,835300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-19",95.23,95.28,93.45,94.4,0.42,0.45,652700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1795,"volume":2034,"transactions":9,"vwap":2032},"2025-11-18",94.56,95.49,92.8,93.98,-1.61,856800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-17",100.099998,101.089996,95.21,95.59,-5.42,-5.37,795300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":51,"volume":2051,"transactions":9,"vwap":2049},"2025-11-14",100.96,102.14,99.48,101.010002,-1.42,483600,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1895,"volume":2059,"transactions":9,"vwap":2057},"2025-11-13",105.44,107.29,102.11,102.43,-3.57,862100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1347,"volume":2067,"transactions":9,"vwap":2065},"2025-11-12",104.080002,106.66,102.010002,106,2.83,740700,{"date":2069,"open":1982,"high":2070,"low":2071,"close":2072,"change":282,"percent_change":809,"volume":2073,"transactions":9,"vwap":2072},"2025-11-11",104.59,102.13,103.17,837100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":319,"change":1287,"percent_change":1287,"volume":2079,"transactions":9,"vwap":319},"2025-11-10",101.71,102.49,99.93,540600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-07",99.64,101.79,98.26,100.31,0.51,616400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":350,"change":999,"percent_change":753,"volume":2093,"transactions":9,"vwap":350},"2025-11-06",99.86,100.98,98.040001,475600,{"date":2095,"open":2096,"high":401,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-05",97.18,96.47,100.76,3.16,3.24,773800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-04",96.42,98.61,95.19,97.6,-0.31,-0.32,424700,{"date":2112,"open":2113,"high":2113,"low":1637,"close":2114,"change":2115,"percent_change":753,"volume":2116,"transactions":9,"vwap":2114},"2025-11-03",98.54,97.91,-0.94,582000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-31",98.44,99.45,97.040001,98.85,0.04,618100,{"date":2126,"open":2090,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-30",100.91,98.16,98.81,-2.44,-2.41,761800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":204,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":204},"2025-10-29",101.66,103.14,99.3,-1.6,-1.56,628600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1261,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-28",102.59,104.019997,101.19,102.85,-0.4,451200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":44,"percent_change":1262,"volume":2155,"transactions":9,"vwap":2154},"2025-10-27",103.75,104.73,101.65,103.26,469600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":215,"change":1356,"percent_change":1238,"volume":2161,"transactions":9,"vwap":215},"2025-10-24",105.28,105.38,103.65,347600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":58,"percent_change":58,"volume":2168,"transactions":9,"vwap":2167},"2025-10-23",104.14,105.93,103.37,104.54,492700,{"date":2170,"open":2171,"high":31,"low":2172,"close":2173,"change":2174,"percent_change":2109,"volume":2175,"transactions":9,"vwap":2173},"2025-10-22",105.25,102.76,104.44,-0.34,1158000,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-21",104.47,106.83,104.19,104.78,-0.13,-0.12,791600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":743,"volume":2192,"transactions":9,"vwap":2190},"2025-10-20",103.91,105.2,103.13,104.91,1.67,523500,{"date":2194,"open":2057,"high":2195,"low":2196,"close":289,"change":1543,"percent_change":1543,"volume":2197,"transactions":9,"vwap":289},"2025-10-17",104.07,102.3,757000,{"date":2199,"open":2200,"high":195,"low":2201,"close":289,"change":2174,"percent_change":2202,"volume":2203,"transactions":9,"vwap":289},"2025-10-16",103.21,101.9,-0.33,674300,{"date":2205,"open":2206,"high":257,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-15",102.07,101.26,103.58,2.41,2.38,1182700,{"date":2213,"open":2214,"high":2215,"low":668,"close":2216,"change":2217,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-14",98.69,101.2,101.17,1.37,869100,{"date":2220,"open":2221,"high":1992,"low":1527,"close":350,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":350},"2025-10-13",95.099998,7.49,8.11,792200,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-10",97.21,91.78,92.31,-4.12,-4.27,822700,{"date":2234,"open":2235,"high":2236,"low":1496,"close":2237,"change":2217,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-09",95.39,98.029999,96.43,1.44,824600,{"date":2241,"open":2023,"high":1670,"low":1759,"close":2242,"change":513,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-08",95.059998,1.47,586300,{"date":2246,"open":1800,"high":2247,"low":2248,"close":2249,"change":1887,"percent_change":1887,"volume":2250,"transactions":9,"vwap":2249},"2025-10-07",94.52,92.52,93.68,632300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":649,"volume":2258,"transactions":9,"vwap":2256},"2025-10-06",96.11,96.29,92.24,93.62,-2.59,822500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-03",98.89,100.43,96.14,96.21,-2.34,-2.37,1266900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":1526,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1526},"2025-10-02",96.15,99.029999,95.65,2.8,2.92,624900,{"date":2277,"open":2011,"high":1576,"low":2029,"close":2278,"change":771,"percent_change":1595,"volume":2279,"transactions":9,"vwap":2278},"2025-10-01",95.75,802400,{"date":2281,"open":2107,"high":2107,"low":1329,"close":2282,"change":891,"percent_change":1356,"volume":2283,"transactions":9,"vwap":2282},"2025-09-30",95.92,563600,{"date":2285,"open":2097,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1145,"volume":2290,"transactions":9,"vwap":2288},"2025-09-29",96.93,94.8,96.7,0.65,708300,{"date":2292,"open":2293,"high":709,"low":2293,"close":2294,"change":711,"percent_change":479,"volume":2295,"transactions":9,"vwap":2294},"2025-09-26",94.28,96.050003,456700,{"date":2297,"open":2298,"high":2288,"low":2032,"close":2020,"change":2299,"percent_change":566,"volume":2300,"transactions":9,"vwap":2020},"2025-09-25",95.58,-1.52,706700,{"date":2302,"open":2303,"high":371,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-24",95.26,95.2,96.75,1.48,1.55,865800,{"date":2310,"open":2311,"high":2107,"low":2312,"close":2313,"change":927,"percent_change":1092,"volume":2314,"transactions":9,"vwap":2313},"2025-09-23",95,94.93,95.27,665300,{"date":2316,"open":2317,"high":1292,"low":2318,"close":1594,"change":1498,"percent_change":998,"volume":2319,"transactions":9,"vwap":1594},"2025-09-22",95.94,94.050003,718400,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-19",96.85,94.71,95.87,-1,-1.03,1619700,{"date":2329,"open":2330,"high":1569,"low":2331,"close":2332,"change":2333,"percent_change":26,"volume":2334,"transactions":9,"vwap":2332},"2025-09-18",95.050003,94.74,96.87,2.37,821500,{"date":2336,"open":2337,"high":2338,"low":2337,"close":1496,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1496},"2025-09-17",92.74,96.37,2.09,2.26,862800,{"date":2343,"open":2344,"high":1285,"low":799,"close":2345,"change":2346,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-16",92.089996,92.41,0.02,582800,{"date":2349,"open":2350,"high":1337,"low":2351,"close":1299,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1299},"2025-09-15",91.18,90.86,1.32,1.45,632900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":250,"volume":2362,"transactions":9,"vwap":2360},"2025-09-12",92.13,93.24,90.74,91.07,-1.77,483500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1419,"percent_change":1029,"volume":2369,"transactions":9,"vwap":2368},"2025-09-11",91.94,93.15,91.5,92.84,631300,{"date":2371,"open":1718,"high":604,"low":2372,"close":2367,"change":555,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2367},"2025-09-10",89.7,0.63,688400,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":918,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-09",93.050003,89.93,90.93,-1.86,558400,{"date":2383,"open":2384,"high":2358,"low":2385,"close":2386,"change":2325,"percent_change":333,"volume":2387,"transactions":9,"vwap":2386},"2025-09-08",93.13,91.66,92.65,645700,{"date":2389,"open":1221,"high":1991,"low":1221,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-05",93.65,3.1,3.42,1196900,{"date":2395,"open":1408,"high":2396,"low":1027,"close":2397,"change":2398,"percent_change":128,"volume":2399,"transactions":9,"vwap":2397},"2025-09-04",90.61,90.55,1.87,1062000,{"date":2401,"open":2402,"high":2403,"low":1188,"close":2404,"change":1304,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-03",91.14,91.63,88.68,-1.97,1927300,{"date":2408,"open":950,"high":2409,"low":1049,"close":1346,"change":2209,"percent_change":1347,"volume":2410,"transactions":9,"vwap":1346},"2025-09-02",91.85,3096900,{"date":2412,"open":2413,"high":2414,"low":561,"close":905,"change":935,"percent_change":2415,"volume":2416,"transactions":9,"vwap":905},"2025-08-29",90.28,91.050003,-2.01,1770300,{"date":2418,"open":2229,"high":2419,"low":1253,"close":1417,"change":2420,"percent_change":1908,"volume":2421,"transactions":9,"vwap":1417},"2025-08-28",93.040001,-3.51,1737100,{"date":2423,"open":965,"high":592,"low":787,"close":2424,"change":1191,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-27",93.37,6.31,2058500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1348,"volume":2434,"transactions":9,"vwap":2432},"2025-08-26",85.14,88.019997,84.63,87.83,2.66,1344900,{"date":2436,"open":1397,"high":2437,"low":1360,"close":497,"change":1410,"percent_change":2438,"volume":2439,"transactions":9,"vwap":497},"2025-08-25",87.059998,-2.47,625600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":914,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":914},"2025-08-22",83.52,88.07,81.94,4.95,6.01,1004800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2451},"2025-08-21",79.72,82.38,79.36,2.17,2.71,805600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-20",80.42,80.96,79.49,80.21,-1.04,-1.28,710500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-19",84.099998,85.5,80.7,81.25,-2.68,-3.19,876300,{"date":2475,"open":2476,"high":1835,"low":1829,"close":2477,"change":858,"percent_change":2210,"volume":2478,"transactions":9,"vwap":2477},"2025-08-18",82,83.93,892100,{"date":2480,"open":2481,"high":862,"low":2482,"close":2483,"change":2484,"percent_change":502,"volume":2485,"transactions":9,"vwap":2483},"2025-08-15",83.099998,81.22,81.98,-0.82,489400,{"date":2487,"open":2488,"high":2489,"low":531,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-14",81.57,83.17,82.8,-0.48,-0.58,605700,{"date":2495,"open":847,"high":2496,"low":2497,"close":1050,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1050},"2025-08-13",83.91,80.18,3.6,4.52,790500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1110,"volume":2508,"transactions":9,"vwap":2506},"2025-08-12",77.52,80.040001,76.59,79.68,3.35,627500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":953,"percent_change":2515,"volume":1112,"transactions":9,"vwap":2514},"2025-08-11",75.07,77,75,76.33,2.72,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2115,"percent_change":66,"volume":2521,"transactions":9,"vwap":2520},"2025-08-08",75.5,73.63,74.31,524900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":174,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-07",75.89,75.98,74.96,75.25,0.16,563700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-06",76.029999,76.81,74.73,75.13,-0.85,-1.12,691500,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2525,"change":926,"percent_change":1278,"volume":2544,"transactions":9,"vwap":2525},"2025-08-05",76.18,77.050003,75.18,753800,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2086,"percent_change":1145,"volume":2551,"transactions":9,"vwap":2550},"2025-08-04",75.6,76.76,74.89,75.81,880900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-01",77.62,77.91,74.42,75.3,-3.8,-4.8,1093500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":617,"percent_change":1871,"volume":2567,"transactions":9,"vwap":2566},"2025-07-31",78.53,79.95,78.089996,79.099998,1389800,{"date":2569,"open":530,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-07-30",82.51,78.040001,78.85,-2.52,-3.1,1351100,{"date":2577,"open":2578,"high":2579,"low":1205,"close":532,"change":2573,"percent_change":1625,"volume":2580,"transactions":9,"vwap":532},"2025-07-29",84.47,84.69,1063600,{"date":2582,"open":563,"high":2583,"low":489,"close":2584,"change":363,"percent_change":2326,"volume":2585,"transactions":9,"vwap":2584},"2025-07-28",85.32,83.89,656000,{"date":2587,"open":424,"high":424,"low":1197,"close":564,"change":712,"percent_change":182,"volume":2588,"transactions":9,"vwap":564},"2025-07-25",489800,{"date":2590,"open":989,"high":2591,"low":2592,"close":863,"change":2593,"percent_change":1136,"volume":2594,"transactions":9,"vwap":863},"2025-07-24",86.47,83.87,-2.83,584800,{"date":2596,"open":1230,"high":2597,"low":2598,"close":1006,"change":2599,"percent_change":762,"volume":2600,"transactions":9,"vwap":1006},"2025-07-23",88.51,85.89,0.34,871300,{"date":2602,"open":856,"high":2603,"low":1065,"close":2604,"change":1224,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-22",87.64,86.41,4.89,934400,{"date":2608,"open":2609,"high":1377,"low":529,"close":2451,"change":1743,"percent_change":1145,"volume":2610,"transactions":9,"vwap":2451},"2025-07-21",82.71,540400,{"date":2612,"open":520,"high":2476,"low":2613,"close":2614,"change":2615,"percent_change":1287,"volume":2616,"transactions":9,"vwap":2614},"2025-07-18",80.14,81.82,0.9,705800,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2209,"percent_change":352,"volume":2622,"transactions":9,"vwap":2621},"2025-07-17",78.38,81.040001,80.92,693100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1261,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-07-16",79.010002,79.81,77.12,78.51,-0.52,808300,{"date":2632,"open":1205,"high":2633,"low":2634,"close":2634,"change":2635,"percent_change":415,"volume":2636,"transactions":9,"vwap":2634},"2025-07-15",81.72,78.92,-2.13,1006700,{"date":2638,"open":2639,"high":1391,"low":2640,"close":1391,"change":2306,"percent_change":2641,"volume":2642,"transactions":9,"vwap":1391},"2025-07-14",78.87,78.74,1.86,913200,{"date":2644,"open":2645,"high":2646,"low":2628,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-11",79.83,80.99,79.57,-1.16,-1.44,1204800,{"date":2652,"open":2653,"high":2654,"low":2504,"close":2655,"change":1118,"percent_change":616,"volume":2656,"transactions":9,"vwap":2655},"2025-07-10",80.69,82.14,80.73,1041900,{"date":2658,"open":2459,"high":2659,"low":2660,"close":2661,"change":142,"percent_change":1620,"volume":2662,"transactions":9,"vwap":2661},"2025-07-09",82.47,80.48,80.54,1736000,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2564,"change":323,"percent_change":2635,"volume":2667,"transactions":9,"vwap":2564},"2025-07-08",82.3,79.059998,1513000,{"date":2669,"open":2670,"high":444,"low":2661,"close":2671,"change":2266,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-07",82.91,81.69,-2.82,881200,{"date":2675,"open":2676,"high":2677,"low":816,"close":2678,"change":58,"percent_change":174,"volume":2679,"transactions":9,"vwap":2678},"2025-07-03",83.66,84.87,84.059998,511800,{"date":2681,"open":1213,"high":1213,"low":2682,"close":2683,"change":2123,"percent_change":1886,"volume":2684,"transactions":9,"vwap":2683},"2025-07-02",82.34,83.96,901900,{"date":2686,"open":2687,"high":2688,"low":1140,"close":863,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":863},"2025-07-01",79.25,84.8,4.37,5.49,1374900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":101,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-30",82.36,82.99,79.18,79.55,-3.41,1175600,{"date":2701,"open":539,"high":2702,"low":422,"close":2694,"change":1743,"percent_change":1145,"volume":2703,"transactions":9,"vwap":2694},"2025-06-27",83.14,1411400,{"date":2705,"open":2564,"high":2665,"low":2706,"close":2707,"change":681,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-06-26",79.52,81.8,2.79,1002900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":271,"percent_change":2352,"volume":2716,"transactions":9,"vwap":2715},"2025-06-25",78.91,80.28,78.57,79.58,1054600,{"date":2718,"open":2719,"high":456,"low":2720,"close":2721,"change":2722,"percent_change":975,"volume":2267,"transactions":9,"vwap":2721},"2025-06-24",80.49,78.25,78.54,-1.22,{"date":2724,"open":2719,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-06-23",80.75,77.84,79.76,-1.88,-2.3,1119600,{"date":2732,"open":2733,"high":2733,"low":2734,"close":443,"change":1092,"percent_change":1093,"volume":2735,"transactions":9,"vwap":443},"2025-06-20",82.29,80.27,1522800,{"date":2737,"open":2660,"high":2738,"low":2739,"close":2740,"change":832,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-18",82.099998,80.38,81.43,1.18,978900,{"date":2744,"open":477,"high":2745,"low":2746,"close":2660,"change":865,"percent_change":2015,"volume":2747,"transactions":9,"vwap":2660},"2025-06-17",82.050003,80.22,1090500,{"date":2749,"open":2452,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-06-16",82.81,77.81,82.74,6.25,8.17,1264000,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2573,"percent_change":2472,"volume":2762,"transactions":9,"vwap":2761},"2025-06-13",77.73,78.79,75.88,76.49,731200,{"date":2764,"open":2765,"high":2766,"low":2765,"close":2625,"change":1595,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2625},"2025-06-12",78.23,79.59,-0.23,578000,{"date":2770,"open":1161,"high":2771,"low":2566,"close":2772,"change":900,"percent_change":2115,"volume":2773,"transactions":9,"vwap":2772},"2025-06-11",81.52,79.19,990500,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1279,"percent_change":436,"volume":2780,"transactions":9,"vwap":2779},"2025-06-10",79.89,81.29,78.98,79.94,1065000,{"date":2782,"open":2783,"high":1391,"low":2784,"close":2785,"change":810,"percent_change":384,"volume":2786,"transactions":9,"vwap":2785},"2025-06-09",78.65,77.7,79.71,1553600,{"date":2788,"open":2789,"high":2790,"low":1116,"close":2791,"change":1101,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-06-06",75.19,78.3,77.68,3.85,1694900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1060,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-06-05",74.23,74.95,73.44,74.8,0.54,1167400,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-06-04",74.78,75.41,73.17,74.4,-0.73,-0.97,1779100,{"date":2812,"open":2813,"high":2565,"low":2814,"close":2535,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2535},"2025-06-03",77.94,72.11,8.32,12.45,3505100,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":616,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-06-02",66.42,67.15,65.2,66.81,0.36,2482100,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2109,"percent_change":2491,"volume":2832,"transactions":9,"vwap":2831},"2025-05-30",65.57,67.24,65.44,66.57,1217800,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2528,"volume":2840,"transactions":9,"vwap":2838},"2025-05-29",67.65,68,66.23,66.89,0.11,968900,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1694,"volume":2848,"transactions":9,"vwap":2846},"2025-05-28",66.83,67.42,66.13,66.78,0.41,1085000,{"date":2850,"open":2851,"high":2843,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-05-27",64.92,64,66.37,3.3,5.23,1097600,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2861,"change":2862,"percent_change":108,"volume":2863,"transactions":9,"vwap":2861},"2025-05-23",62.080002,63.54,63.07,-1.15,683000,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1199,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-05-22",63.22,65.080002,63.060001,64.22,1.94,1135100,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":1528,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-21",62.86,64.24,62.5,63,-2.28,953200,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":239,"percent_change":1587,"volume":2886,"transactions":9,"vwap":2885},"2025-05-20",63.15,65.27,63.080002,64.47,1200300,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":1207,"volume":2894,"transactions":9,"vwap":2892},"2025-05-19",64.56,65,61.92,62.59,-3.63,1741200,{"date":2896,"open":2897,"high":2897,"low":2898,"close":2899,"change":1356,"percent_change":780,"volume":2900,"transactions":9,"vwap":2899},"2025-05-16",67.49,66.050003,66.22,825600,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2824,"percent_change":2800,"volume":2907,"transactions":9,"vwap":2906},"2025-05-15",65.72,67.17,65.12,67.029999,1298400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1903,"percent_change":935,"volume":2914,"transactions":9,"vwap":2913},"2025-05-14",67.58,68.21,66.62,66.67,815200,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":490,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-05-13",69.82,70.11,67.32,67.9,-2.75,936000,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2917,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2917},"2025-05-12",67.99,71.87,67.87,5.45,8.47,1354500,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":1603,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-09",64.7,65.089996,63.28,64.37,-0.59,633600,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-05-08",63.64,65.62,63.56,64.75,2.27,3.63,766600,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":809,"percent_change":1586,"volume":2954,"transactions":9,"vwap":2953},"2025-05-07",62.42,62.75,61.5,62.48,719000,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":1595,"percent_change":302,"volume":2961,"transactions":9,"vwap":2960},"2025-05-06",60.32,61.69,59.9,60.75,787500,{"date":2963,"open":2964,"high":2965,"low":2964,"close":2966,"change":2108,"percent_change":469,"volume":2967,"transactions":9,"vwap":2966},"2025-05-05",60.31,62.88,60.93,811800,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":791,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-05-02",60.78,61.82,60.5,61.24,2.36,685500,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1144,"percent_change":113,"volume":2982,"transactions":9,"vwap":2981},"2025-05-01",59.99,60.73,59.35,59.83,704300,{"date":2984,"open":2985,"high":2986,"low":185,"close":2987,"change":2536,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-04-30",58.15,59.49,59.3,-1.41,977200,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":95,"percent_change":1863,"volume":2996,"transactions":9,"vwap":2995},"2025-04-29",59.37,60.26,58.25,60.15,967700,{"date":189,"open":2998,"high":2999,"low":3000,"close":3001,"change":1700,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},59.09,60.12,58.38,59.029999,-0.1,637300]