[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKY":3,"homepage-market-summary":31,"stock-historical-SKY":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SKY","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},"Champion Homes, Inc.","NYSE",null,"MOBILE HOMES","Champion Homes Inc is a factory-built housing company in North America. The company is well positioned with an portfolio of manufactured and modular homes, ADUs, park-models and modular buildings for the single-family, multi-family, and other hospitality sectors. In addition to its core home building business, the company provides construction services to install and set-up factory-built homes, operates a factory-direct retail business across the United States, and operates Star Fleet Trucking, providing transportation services to the manufactured housing and other industries from several locations across the US. The Company has two reportable segment U.S. Factory-built Housing and Canadian Factory-built Housing. The majority of the revenue is generated from U.S. Factory-built Housing.","9,300","Troy, MI",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},81.47,80.23,81.87,79.06,81.03,0.44,0.54,565615.331935,12154,81.0426,99.17,63.69,696489.3622668207,50.1,11284,{"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":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},59.44,708267,258517629.928972,-3.28,"2025-04-28",[186,187,197,208,218,229,240,251,262,273,284,295,305,316,327,338,347,356,367,378,389,400,411,422,433,443,453,463,473,484,494,504,514,525,534,544,554,562,573,584,595,606,617,626,637,645,655,665,674,685,695,704,714,725,735,746,757,766,776,784,793,802,810,817,824,833,841,849,858,866,874,881,888,896,904,912,921,927,934,943,950,958,967,976,985,993,1002,1009,1017,1026,1034,1043,1050,1058,1066,1074,1082,1090,1099,1106,1115,1124,1133,1141,1149,1157,1165,1174,1183,1192,1201,1208,1216,1225,1234,1241,1248,1255,1263,1271,1278,1286,1294,1303,1308,1316,1324,1332,1340,1348,1356,1365,1374,1380,1387,1396,1404,1412,1420,1428,1435,1441,1448,1457,1465,1473,1482,1490,1498,1506,1513,1521,1528,1535,1541,1549,1558,1566,1573,1581,1588,1597,1604,1612,1620,1627,1636,1644,1651,1659,1665,1674,1681,1689,1697,1705,1713,1719,1725,1733,1741,1748,1756,1762,1770,1776,1785,1793,1800,1808,1816,1824,1829,1837,1842,1849,1854,1859,1865,1871,1877,1884,1890,1895,1902,1908,1915,1923,1931,1938,1945,1952,1959,1968,1975,1982,1989,1996,2000,2006,2012,2016,2022,2030,2036,2042,2048,2056,2064,2068,2075,2083,2092,2100,2109,2118,2125,2134,2142,2151,2156,2163,2170,2177,2183,2190,2197,2203,2211,2220,2227,2235,2243,2252,2259,2265,2274,2280,2289,2295,2303,2311,2316,2321,2326,2333,2339,2348,2355,2360,2366,2370,2376,2383,2390,2395,2400,2408,2415,2421,2425,2430,2436,2442,2450,2456,2463,2469,2475,2482,2487,2494,2502,2509,2518,2525,2531,2538,2545,2553,2561,2568,2573,2579,2586,2594,2600,2606,2614,2619,2625,2632,2639,2646,2652,2659,2664,2668,2675,2681,2689,2697,2705,2712,2719,2726,2732,2741,2747,2754,2761,2766,2774,2779,2785,2792,2799,2807,2813,2820,2826,2835,2841,2847,2855,2861,2867,2872,2879,2885,2892,2901,2906,2912,2919,2926,2932,2938,2947,2953,2961,2966,2971,2975,2982],{"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",84.2,84.465,79.43,-4.86,-5.66,792618.384801,14252,80.8465,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",85.9,86.24,84.89,85.89,0.13,0.15,447370.896529,9476,85.8402,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",87.53,88.12,85.76,-2.34,-2.66,621644.001304,11714,86.175,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",89.57,90.32,87.145,88.1,0.62,0.71,368840.100643,9794,88.0196,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",84.62,88.378,83.43,87.48,1.78,2.08,540618.291757,12866,87.013,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",85.85,87.495,85.65,85.7,-0.99,-1.14,428420.565951,11670,85.9522,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",87.41,87.8,85.46,86.69,-0.13,-0.15,449572.050366,9981,86.4416,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",86.83,88.07,85.995,86.82,-0.9,-1.03,449768.714012,8907,86.9345,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",85.91,87.79,85.0501,87.72,2.04,2.38,407478.136618,11185,87.2388,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",85.38,86.345,84.08,85.68,0.22,0.26,437244.638255,11087,85.5752,{"date":296,"open":297,"high":298,"low":299,"close":255,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",87.84,88.27,85.3775,-3.38,-3.8,414609.310599,11176,86.1841,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",88.52,90.02,87.54,88.84,2.35,2.72,621433.632926,14597,88.6603,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",84.92,87.04,83.785,86.49,1.9,2.25,547620.27688,11513,86.1384,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",84.38,84.695,83.02,84.59,-0.56,-0.66,1191094.5032,11295,84.3927,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":291,"percent_change":118,"volume":344,"transactions":345,"vwap":346},"2026-09-17",87.15,89,84.83,85.15,651417.805743,14728,85.669,{"date":348,"open":231,"high":349,"low":350,"close":201,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",86.89,83.815,0.25,0.3,736549.804105,16251,85.4007,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",83.235,85.235,82.12,84.64,0.88,1.05,638641.409899,14709,84.2209,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",82.23,84.42,82.085,83.76,0.6,0.72,441823.147618,12157,83.682,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",83.14,83.625,81.23,83.16,1.41,1.72,609024.222343,13113,82.8429,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",82.11,82.49,80.38,81.75,-1.55,-1.86,470183.093286,12737,81.4177,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",84.21,84.81,80.83,83.3,-1.28,-1.51,456974.319142,11152,83.375,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",87.12,88.57,84.56,84.58,-3.18,-3.62,324544.002863,11370,85.1011,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",85.96,88.51,85.12,87.76,1.65,1.92,406826.100353,9471,87.5678,{"date":434,"open":340,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-03",88.01,86.035,86.11,0.05,0.06,394391.228441,14093,86.516,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":21,"volume":450,"transactions":451,"vwap":452},"2026-09-02",86.19,87.3925,85.44,86.06,0.38,572234.591501,13933,86.2664,{"date":454,"open":455,"high":456,"low":457,"close":289,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-09-01",88.36,88.71,85.085,-3.59,-4.02,537097.248147,12379,86.3496,{"date":464,"open":465,"high":466,"low":425,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-31",89.63,90.205,89.27,-0.95,-1.05,448765.1464,11123,89.3325,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-28",90.58,91.33,89.92,90.22,0.19,0.21,369097.599633,9761,90.2885,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-27",92.14,89.32,90.03,-1.15,-1.26,409935.395322,10993,90.0454,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":333,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-26",91.79,92.27,90.82,91.18,-0.61,360499.876648,10353,91.3455,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":480,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",92.86,94.9328,89.97,91.74,0.23,525311.068131,11679,91.268,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",90.86,91.61,89.94,91.53,1.28,1.42,1177855.356735,17471,90.8665,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":352,"percent_change":74,"volume":531,"transactions":532,"vwap":533},"2026-08-21",90.8,91.3,89.65,90.25,611806.138774,12915,90.667,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",89.31,90.87,89.95,-2.63,-2.84,724386.745373,14039,90.0696,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":385,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-19",93.06,96,91.42,92.58,1.89,1320376.25681,23476,92.9482,{"date":555,"open":556,"high":556,"low":516,"close":516,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",93.35,-2.35,-2.52,520856.740649,12397,91.7388,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",93.96,94.76,93.15,93.21,-1.32,-1.4,610280.95433,16834,93.8729,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",95.67,96.59,94.31,94.53,-1.78,-1.85,422955.786038,10930,95.0752,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",94.9,96.35,94.15,96.31,2.43,2.59,839082.379864,14953,95.5047,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-12",93.72,94.59,92.3,93.88,-0.29,-0.31,603383.24049,12423,93.436,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-11",92.99,95,92.915,94.17,1.18,1.27,502870.92648,12926,94.2677,{"date":618,"open":619,"high":620,"low":496,"close":608,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-10",93.43,93.83,-1.67,-1.76,689253.333387,16650,92.9035,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-07",92.67,95.57,92.05,94.66,3.14,3.43,601463.707582,14876,94.2252,{"date":638,"open":577,"high":577,"low":527,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-06",91.52,0.36,0.39,802687.559603,20023,91.8145,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-05",78.925,93.25,91.16,8.8,10.68,1445603.000278,26941,90.5887,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":550,"volume":662,"transactions":663,"vwap":664},"2026-08-04",82.24,84.45,81.66,82.36,1.53,1007424.600496,18822,83.03,{"date":666,"open":667,"high":668,"low":669,"close":404,"change":670,"percent_change":661,"volume":671,"transactions":672,"vwap":673},"2026-08-03",80.95,81.91,78.855,1.22,946564.133221,16777,80.2241,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-31",79.37,80.57,77.88,79.61,-0.71,-0.88,568537.593686,11983,79.632,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-30",81.09,81.8,79.24,80.32,0,538001.137136,10787,80.2751,{"date":696,"open":697,"high":698,"low":699,"close":690,"change":700,"percent_change":301,"volume":701,"transactions":702,"vwap":703},"2026-07-29",81.93,83.18,79.93,-3.17,508535.206942,10880,80.8717,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":670,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",83.1,84.72,82.46,83.49,1.48,605029.395191,12519,83.66,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-27",82.95,85.16,81.59,82.27,0.64,0.78,381193.189647,10622,82.1605,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":385,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",80.71,83.115,79.97,81.63,2.15,518385.257321,11615,81.5341,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-23",80.3,81.73,79.38,79.91,-2.1,-2.56,903202.335958,14062,79.9349,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-22",82.68,84.11,81.44,82.01,-0.48,-0.58,457350.464257,9751,82.1293,{"date":758,"open":759,"high":760,"low":761,"close":392,"change":762,"percent_change":363,"volume":763,"transactions":764,"vwap":765},"2026-07-21",81.29,83.28,80.59,0.86,469943.797341,10940,82.3876,{"date":767,"open":768,"high":769,"low":770,"close":730,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-20",83.21,83.485,81.14,-1.07,-1.29,470235.796032,10056,81.6024,{"date":777,"open":778,"high":779,"low":18,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-17",85.17,86.94,82.7,-3.32,-3.86,686600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-16",83.089996,86.12,82.55,86.019997,2.31,2.76,750800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-15",81.64,84.32,81.3,83.71,2.28,2.8,395400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":613,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-14",81.95,82.16,80.63,81.43,1.58,562500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":771,"percent_change":568,"volume":816,"transactions":9,"vwap":815},"2026-07-13",81.49,83.11,79.13,80.16,670900,{"date":818,"open":819,"high":820,"low":821,"close":382,"change":822,"percent_change":741,"volume":823,"transactions":9,"vwap":382},"2026-07-10",83.52,84.019997,81.19,-1.74,646900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-09",79.7,83.029999,79.35,82.97,3.8,4.8,725300,{"date":834,"open":718,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",82.089996,78.22,79.17,-3.78,-4.56,655300,{"date":842,"open":843,"high":844,"low":845,"close":716,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":716},"2026-07-07",84.35,85.66,82.42,-0.73,-0.87,474300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",84.93,85.73,82.17,83.68,-1.57,-1.84,524700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":21,"volume":865,"transactions":9,"vwap":863},"2026-07-02",84.76,86.080002,84.16,85.25,0.37,682800,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-01",88.2,88.91,84.88,-3.24,-3.68,811900,{"date":875,"open":876,"high":877,"low":878,"close":211,"change":142,"percent_change":879,"volume":880,"transactions":9,"vwap":211},"2026-06-30",87.080002,89.74,86.86,0.79,656300,{"date":882,"open":309,"high":883,"low":884,"close":885,"change":46,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-29",88.13,85.74,87.43,-1.56,809900,{"date":889,"open":890,"high":487,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-26",86.87,86.48,88.82,1.83,2.1,2331400,{"date":897,"open":868,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-25",90.54,86.44,86.99,-1.24,-1.41,717700,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-24",85.26,90.36,88.23,4.51,5.39,1184600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-23",81.81,84.18,81.28,83.72,1.77,2.16,833200,{"date":922,"open":923,"high":924,"low":925,"close":804,"change":46,"percent_change":621,"volume":926,"transactions":9,"vwap":804},"2026-06-22",82.96,84.67,81.84,641100,{"date":928,"open":657,"high":929,"low":930,"close":931,"change":312,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-18",85.79,81.98,83.34,3.37,1249500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",80.76,84.23,79.78,80.62,-0.1,-0.12,1259000,{"date":944,"open":676,"high":945,"low":946,"close":947,"change":123,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-16",81.15,78.98,80.72,2.68,687900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":68,"volume":957,"transactions":9,"vwap":955},"2026-06-15",80.33,82.059998,78,78.61,-0.04,790700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-12",79.36,80.66,78.56,78.65,-1.81,-2.25,912900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",75.9,80.48,75.15,80.46,5.33,7.09,722400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",76.88,78.53,75.099998,75.13,-2.51,-3.23,948500,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-09",75.91,79.67,77.64,2.44,3.24,916800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-08",73.79,76.96,73.38,75.2,0.43,0.58,976700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":479,"percent_change":351,"volume":1008,"transactions":9,"vwap":1007},"2026-06-05",75.83,76.19,74.36,74.77,720900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":894,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-06-04",73.76,74.95,73.11,74.58,2.9,666100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",71.28,72.73,70.58,72.48,-0.3,-0.41,706500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":808,"volume":1033,"transactions":9,"vwap":1031},"2026-06-02",71.58,73.34,70.88,72.78,1.13,484700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",73.47,74.050003,70.64,71.65,-1.98,-2.69,632500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1000,"percent_change":879,"volume":1049,"transactions":9,"vwap":1048},"2026-05-29",72,75.88,71.97,73.63,655200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":771,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-28",73.2,74.24,72.65,73.050003,-1.44,621800,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-27",71.5,76.089996,74.12,2.33,3.25,751000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":879,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-26",71.050003,73.77,69.16,71.79,1.11,1006700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":236,"volume":1081,"transactions":9,"vwap":1079},"2026-05-22",70.099998,71.29,67.82,71,1.45,850800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":601,"volume":1089,"transactions":9,"vwap":1087},"2026-05-21",68.5,69.8,66.87,69.55,-0.2,935000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",65.75,69.82,64.98,69.75,4.52,6.93,2392200,{"date":1100,"open":1101,"high":1092,"low":1102,"close":1103,"change":1024,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-19",64.63,63.87,65.23,-0.62,633500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-18",67.2,68.52,65.4,65.64,-0.64,-0.97,849600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-15",69.029999,69.46,66.26,66.28,-3.31,-4.76,940000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-14",69.27,70.94,68.64,69.59,2.2,3.26,766200,{"date":1134,"open":1135,"high":1109,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-13",68.43,66.27,67.39,-1.58,-2.29,935600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":753,"volume":1148,"transactions":9,"vwap":1146},"2026-05-12",69.66,70,67.7,68.97,-0.4,1139600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1122,"volume":1156,"transactions":9,"vwap":1154},"2026-05-11",72.69,72.79,68.7,69.37,-3.47,760100,{"date":1158,"open":1159,"high":1037,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",73.099998,72.49,72.84,-0.44,-0.6,541900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",76.12,77.080002,73.059998,73.28,-2.64,-3.48,519100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",75.17,76.8,74.28,75.92,3,4.11,509100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-05",73.15,74.17,72.37,72.92,0.51,0.7,549100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",76.62,76.89,71.88,72.41,-4.49,-5.84,667700,{"date":1202,"open":1203,"high":1168,"low":1204,"close":1205,"change":1206,"percent_change":362,"volume":1207,"transactions":9,"vwap":1205},"2026-05-01",76.73,74.59,76.9,0.67,780300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":808,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-30",75.64,76.72,74.4,76.23,2.12,674100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-29",79.080002,80.07,74,74.65,-5.29,-6.62,714100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-28",81.42,81.53,79.68,79.94,-0.96,-1.19,388900,{"date":1235,"open":1236,"high":716,"low":1237,"close":1238,"change":1239,"percent_change":164,"volume":1240,"transactions":9,"vwap":1238},"2026-04-27",81.36,80.84,80.9,-1.1,299800,{"date":1242,"open":1243,"high":719,"low":727,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-24",81.18,82,0.75,0.92,365000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":97,"percent_change":268,"volume":1254,"transactions":9,"vwap":1253},"2026-04-23",81.76,82.26,79.96,81.25,374800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":290,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-22",82.67,83.19,81.059998,81.99,0.27,314800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":247,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-21",83.89,84.49,81.52,81.77,-1.37,380400,{"date":1272,"open":1273,"high":813,"low":1274,"close":1275,"change":808,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-20",81.39,80.58,82.91,1.94,294800,{"date":1279,"open":1280,"high":812,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-17",77.81,76.75,81.33,5.96,7.91,575100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":159,"volume":1293,"transactions":9,"vwap":1291},"2026-04-16",75.85,76.48,75.11,75.37,-0.32,294200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-15",78.029999,78.4,75.23,75.69,-3.05,-3.87,429500,{"date":1304,"open":679,"high":1305,"low":955,"close":1306,"change":468,"percent_change":1232,"volume":1307,"transactions":9,"vwap":1306},"2026-04-14",80.42,78.74,244100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":374,"volume":1315,"transactions":9,"vwap":1313},"2026-04-13",78.43,79.77,77.089996,79.69,0.57,405900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1088,"volume":1323,"transactions":9,"vwap":1321},"2026-04-10",79.34,79.6,78.32,79.12,-0.16,261900,{"date":1325,"open":1326,"high":1327,"low":1296,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-09",78.39,80.85,79.28,0.63,0.8,627800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":963,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":963},"2026-04-08",76.26,79.84,76.040001,5.62,7.7,1000300,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-07",74.39,72.21,73.029999,-2.06,-2.74,562100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":808,"volume":1355,"transactions":9,"vwap":1353},"2026-04-06",72.97,75.25,72.5,75.089996,1.17,483100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-02",73,74.99,71.96,73.92,-0.28,-0.38,521200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-01",74.45,76.2,73.82,74.2,-0.17,-0.23,550200,{"date":1375,"open":1048,"high":1289,"low":1376,"close":1377,"change":1214,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-31",72.72,74.37,2.93,657000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":601,"percent_change":1147,"volume":1386,"transactions":9,"vwap":1385},"2026-03-30",73.25,73.7,71.91,72.25,632600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-27",73.59,75.19,72.45,72.54,-1.88,-2.53,585800,{"date":1397,"open":1398,"high":1211,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-26",75.010002,73.78,74.42,-1.2,-1.59,415600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":108,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-25",75.94,77.17,72.98,75.62,1.19,475500,{"date":1413,"open":1414,"high":1415,"low":1383,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-24",73.85,75.48,74.73,-0.54,-0.72,397800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":89,"volume":1427,"transactions":9,"vwap":1425},"2026-03-23",75.040001,76.45,74.67,75.27,2.73,504600,{"date":1429,"open":1430,"high":1361,"low":1431,"close":1392,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1392},"2026-03-20",73.51,72.050003,-1.31,-1.77,1174300,{"date":1436,"open":1178,"high":1437,"low":1438,"close":1414,"change":406,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1414},"2026-03-19",75.080002,73.18,-1.7,551200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":981,"change":700,"percent_change":1446,"volume":1447,"transactions":9,"vwap":981},"2026-03-18",77.019997,77.66,74.94,-4.05,504100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-17",79.8,80.11,77.86,78.3,-1.17,-1.47,375300,{"date":1458,"open":979,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-16",79.54,77.38,79.47,1.98,2.56,462300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1372,"volume":1472,"transactions":9,"vwap":1470},"2026-03-13",78.58,79.2,76.15,77.49,-0.18,492400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-12",76.86,79.79,75.5,77.67,-0.85,-1.08,847000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1418,"volume":1489,"transactions":9,"vwap":1487},"2026-03-11",78.78,79.25,76.98,78.52,-0.57,631400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":97,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-10",79.55,81.83,78.15,79.089996,-0.93,628400,{"date":1499,"open":1500,"high":947,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-09",80.5,77.41,79.83,-2.59,-3.14,976900,{"date":1507,"open":1508,"high":1509,"low":914,"close":845,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":845},"2026-03-06",87,87.2,-5.7,-6.47,815500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":211,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":211},"2026-03-05",88.64,89.64,87.26,-1.49,-1.66,475000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":224,"percent_change":1190,"volume":1527,"transactions":9,"vwap":1526},"2026-03-04",89.38,90.3,88.59,89.61,484600,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":964,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-03-03",90,87.019997,88.99,-1.99,667300,{"date":1536,"open":1537,"high":599,"low":529,"close":527,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":527},"2026-03-02",91.47,-2.68,-2.87,624900,{"date":1542,"open":1543,"high":577,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-27",92.34,91.71,93.48,0.77,0.83,616500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-26",93.050003,94.47,92.15,92.71,0.16,0.17,470100,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-25",95.11,90.12,92.55,-2.7,-2.83,519500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":174,"percent_change":174,"volume":1572,"transactions":9,"vwap":1571},"2026-02-24",95.52,96.87,94.87,95.25,500500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1345,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-23",97.34,98.49,93.57,95.28,-2.12,708500,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1575,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1575},"2026-02-20",94,97.88,2.7,2.85,638700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-19",96.089996,97.49,93.54,94.64,-1.95,-2.02,539700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":576,"change":1602,"percent_change":39,"volume":1603,"transactions":9,"vwap":576},"2026-02-18",95.84,98.41,95.61,-0.46,737100,{"date":1605,"open":1590,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-17",98.19,94.019997,97.050003,0.91,0.95,1001700,{"date":1613,"open":1614,"high":589,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-13",93.85,92.46,96.14,4.13,4.49,899400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":641,"percent_change":999,"volume":1626,"transactions":9,"vwap":1625},"2026-02-12",92.76,94.37,91.080002,92.010002,721700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-11",89.66,91.92,88.43,91.62,1.5,1.66,710400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1561,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1561},"2026-02-10",88.040001,90.18,87.77,3.39,3.91,919000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":632,"percent_change":89,"volume":1650,"transactions":9,"vwap":1649},"2026-02-09",84.14,88.099998,83.95,86.73,1075600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1556,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-06",83.23,85.27,82.040001,83.59,0.2,1098900,{"date":1660,"open":1661,"high":870,"low":1661,"close":124,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":124},"2026-02-05",80.050003,-1.02,-1.21,1349200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-04",81.27,87.7,78.010002,84.44,8.41,11.06,1824700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":203,"percent_change":1556,"volume":1680,"transactions":9,"vwap":1679},"2026-02-03",75,78.88,74.62,76.029999,1172700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":969,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":969},"2026-02-02",78.31,78.87,75.35,-2.48,-3.16,1224500,{"date":1690,"open":1691,"high":1692,"low":1334,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-30",82.47,83.8,78.38,-6.08,-7.2,1229300,{"date":1698,"open":1699,"high":1700,"low":931,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-29",83.97,85.71,84.46,0.34,0.4,689300,{"date":1706,"open":1707,"high":885,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-28",86.96,83.65,84.12,-2.05,-2.38,572800,{"date":1714,"open":1715,"high":1715,"low":437,"close":1716,"change":1301,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-27",90.69,86.17,-4.3,956300,{"date":1720,"open":1630,"high":1721,"low":220,"close":1722,"change":1723,"percent_change":622,"volume":1724,"transactions":9,"vwap":1722},"2026-01-26",93.14,90.040001,-1.61,718600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1393,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-23",93.11,93.5,91.019997,91.65,-2.01,652600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1345,"volume":1740,"transactions":9,"vwap":1738},"2026-01-22",96.050003,97.3,93.32,93.53,-1.97,634400,{"date":1742,"open":598,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":384,"volume":1747,"transactions":9,"vwap":1745},"2026-01-21",96.83,94.23,95.5,1.33,485600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":611,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":611},"2026-01-20",94.029999,96.57,92.36,-2.15,-2.23,458100,{"date":1757,"open":1758,"high":26,"low":1759,"close":1760,"change":247,"percent_change":1454,"volume":1761,"transactions":9,"vwap":1760},"2026-01-16",97.4,95.81,96.32,649900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":322,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-15",97.39,98.57,95.62,97.46,1.99,827800,{"date":1771,"open":1578,"high":1772,"low":1773,"close":1774,"change":351,"percent_change":291,"volume":1775,"transactions":9,"vwap":1774},"2026-01-14",95.88,93.17,95.56,642900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-13",94.62,96.43,94.42,95.31,0.49,0.52,749400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":333,"volume":1792,"transactions":9,"vwap":1790},"2026-01-12",94.44,96.9,94.2,94.82,-0.53,959500,{"date":1794,"open":1795,"high":1766,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-09",91.49,95.35,4.42,4.86,1374500,{"date":1801,"open":787,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-08",91.7,85.77,90.93,3.83,4.4,1235900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":641,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-07",87.42,88.26,85.24,87.099998,0.45,576800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":661,"volume":1823,"transactions":9,"vwap":1821},"2026-01-06",84.25,86.93,83.61,86.71,1.31,385600,{"date":1825,"open":1826,"high":900,"low":415,"close":1827,"change":1782,"percent_change":1000,"volume":1828,"transactions":9,"vwap":1827},"2026-01-05",85.23,85.4,682700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1782,"volume":1836,"transactions":9,"vwap":1834},"2026-01-02",84.5,85.059998,83.55,84.91,0.41,470400,{"date":1838,"open":1839,"high":447,"low":820,"close":1831,"change":1840,"percent_change":771,"volume":1841,"transactions":9,"vwap":1831},"2025-12-31",85.21,-0.91,260600,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1363,"volume":1848,"transactions":9,"vwap":1846},"2025-12-30",86.15,84.73,85.41,-0.33,268600,{"date":1850,"open":1851,"high":1852,"low":924,"close":884,"change":1657,"percent_change":510,"volume":1853,"transactions":9,"vwap":884},"2025-12-29",85.61,86.029999,296800,{"date":1855,"open":844,"high":929,"low":707,"close":1856,"change":147,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-26",85.54,-0.22,210700,{"date":1860,"open":286,"high":1861,"low":1862,"close":852,"change":1330,"percent_change":1863,"volume":1864,"transactions":9,"vwap":852},"2025-12-24",86.07,84.19,0.94,181900,{"date":1866,"open":244,"high":244,"low":1867,"close":851,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":851},"2025-12-23",84,-0.7,-0.82,420200,{"date":1872,"open":349,"high":1509,"low":1873,"close":1874,"change":902,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-22",85.5,85.63,-1.62,535800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":203,"percent_change":204,"volume":1883,"transactions":9,"vwap":1882},"2025-12-19",86.089996,87.059998,85.010002,87.040001,1574800,{"date":1885,"open":1810,"high":1886,"low":200,"close":1887,"change":362,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-18",88.79,86.91,1.02,988600,{"date":1891,"open":1892,"high":1813,"low":1893,"close":1852,"change":1894,"percent_change":940,"volume":1724,"transactions":9,"vwap":1852},"2025-12-17",85.84,83.94,-0.09,{"date":1896,"open":1897,"high":1898,"low":789,"close":787,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":787},"2025-12-16",88.089996,88.77,-1.18,-1.35,519600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1112,"percent_change":846,"volume":1596,"transactions":9,"vwap":1907},"2025-12-15",88.31,89.040001,85.82,87.3,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":334,"percent_change":97,"volume":1914,"transactions":9,"vwap":1913},"2025-12-12",88.8,89.42,86.41,87.94,882300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1410,"volume":1922,"transactions":9,"vwap":1920},"2025-12-11",88.35,89.45,87.63,88.6,1.04,1084200,{"date":1924,"open":1925,"high":1926,"low":917,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-10",84.66,87.69,87.56,3.13,3.71,742400,{"date":1932,"open":1933,"high":1934,"low":668,"close":1935,"change":1936,"percent_change":1206,"volume":1937,"transactions":9,"vwap":1935},"2025-12-09",83,84.85,84.43,0.56,578600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":407,"percent_change":1433,"volume":1944,"transactions":9,"vwap":1943},"2025-12-08",87.85,89.099998,83.15,83.87,977800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":286,"change":1950,"percent_change":323,"volume":1951,"transactions":9,"vwap":286},"2025-12-05",83.64,85.45,83.63,1.88,565300,{"date":1953,"open":1954,"high":929,"low":1955,"close":1956,"change":1957,"percent_change":164,"volume":1958,"transactions":9,"vwap":1956},"2025-12-04",84.24,83.25,83.5,-1.13,655800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-03",85.14,87.17,84.040001,84.63,-0.55,-0.65,586700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":940,"percent_change":941,"volume":1974,"transactions":9,"vwap":1973},"2025-12-02",85.47,86.32,84.22,85.18,370300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":333,"percent_change":1966,"volume":1981,"transactions":9,"vwap":1980},"2025-12-01",84.9,86.9,84.57,85.28,367100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1892,"change":1987,"percent_change":1023,"volume":1988,"transactions":9,"vwap":1892},"2025-11-28",85.6,86.56,85.31,-0.26,185100,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1000,"volume":1995,"transactions":9,"vwap":1993},"2025-11-26",84.31,87.51,86.099998,0.5,660200,{"date":1997,"open":1250,"high":789,"low":1250,"close":1984,"change":1998,"percent_change":1999,"volume":1331,"transactions":9,"vwap":1984},"2025-11-25",3.73,4.56,{"date":2001,"open":2002,"high":2003,"low":2002,"close":18,"change":510,"percent_change":2004,"volume":2005,"transactions":9,"vwap":18},"2025-11-24",80.19,83.019997,0.28,653200,{"date":2007,"open":2008,"high":760,"low":1218,"close":795,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":795},"2025-11-21",79.72,2.77,3.51,1359100,{"date":2013,"open":954,"high":806,"low":2014,"close":1684,"change":1768,"percent_change":591,"volume":2015,"transactions":9,"vwap":1684},"2025-11-20",77.11,593300,{"date":2017,"open":2018,"high":2019,"low":1406,"close":978,"change":1104,"percent_change":2020,"volume":2021,"transactions":9,"vwap":978},"2025-11-19",78.050003,78.44,-0.8,456200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1418,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-18",77.57,78.91,76.69,77.5,-0.92,745800,{"date":2031,"open":2032,"high":2032,"low":2033,"close":836,"change":700,"percent_change":2034,"volume":2035,"transactions":9,"vwap":836},"2025-11-17",80.87,78.17,-3.89,471900,{"date":2037,"open":946,"high":2038,"low":2039,"close":1273,"change":2040,"percent_change":1063,"volume":2041,"transactions":9,"vwap":1273},"2025-11-14",81.55,78.66,1.85,656800,{"date":2043,"open":729,"high":2044,"low":2045,"close":1459,"change":1663,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1459},"2025-11-13",81.07,79,-1.5,621600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":183,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-12",83.88,85.32,80.61,80.75,-3.9,785900,{"date":2057,"open":2058,"high":2059,"low":1653,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-11",83.96,85,84.029999,0.68,0.82,582600,{"date":2065,"open":2066,"high":189,"low":916,"close":2067,"change":1835,"percent_change":1782,"volume":1123,"transactions":9,"vwap":2067},"2025-11-10",82.6,83.35,{"date":2069,"open":2070,"high":2067,"low":2071,"close":2072,"change":2073,"percent_change":590,"volume":2074,"transactions":9,"vwap":2072},"2025-11-07",82.010002,80.82,82.94,1.97,954600,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-06",74.11,81.26,80.97,7.75,10.58,2650800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-05",71.080002,75.87,70.14,73.22,6.7,10.07,1292800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":941,"volume":2099,"transactions":9,"vwap":2097},"2025-11-04",66.34,66.69,64.45,66.52,-0.08,812500,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-03",67.74,68.050003,64.91,66.6,-1.63,-2.39,762900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-31",66.010002,68.44,65.47,68.23,3.41,5.26,726300,{"date":2119,"open":2111,"high":2120,"low":2121,"close":2122,"change":164,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-30",67.050003,64.56,64.82,-2.03,828900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-29",71.41,72.040001,64.88,66.16,-6.2,-8.57,1322100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":781,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-28",74.010002,75.47,72.080002,72.36,-4.39,616400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-27",76.14,77.25,75.55,75.68,-0.77,-1.01,340200,{"date":2152,"open":2153,"high":1320,"low":2154,"close":1423,"change":1965,"percent_change":680,"volume":2155,"transactions":9,"vwap":1423},"2025-10-24",77.76,76.42,432800,{"date":2157,"open":1477,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":1411,"transactions":9,"vwap":2160},"2025-10-23",77.43,74.91,77,1.87,2.49,{"date":2164,"open":2165,"high":2166,"low":1006,"close":981,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":981},"2025-10-22",76.31,77.010002,-1.93,-2.5,525400,{"date":2171,"open":2172,"high":1460,"low":1069,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-21",74.55,77.059998,1.09,1.43,731500,{"date":2178,"open":2179,"high":2180,"low":1353,"close":2181,"change":352,"percent_change":1703,"volume":2182,"transactions":9,"vwap":2181},"2025-10-20",75.6,77.83,75.97,973200,{"date":2184,"open":1076,"high":2185,"low":1076,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-17",75.8,75.67,4.83,6.82,1458300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1322,"percent_change":1372,"volume":2196,"transactions":9,"vwap":2195},"2025-10-16",71.49,72.16,69.65,70.84,467900,{"date":2198,"open":2103,"high":2199,"low":2103,"close":1079,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1079},"2025-10-15",71.07,2.95,4.34,661400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2103,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2103},"2025-10-14",65.78,68.66,65.59,1.57,2.36,598000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-13",64.65,66.68,64.39,66.48,2.22,3.45,738100,{"date":2221,"open":2222,"high":2223,"low":27,"close":2224,"change":2225,"percent_change":1113,"volume":2226,"transactions":9,"vwap":2224},"2025-10-10",65.52,66.4,64.26,-0.63,787000,{"date":2228,"open":2229,"high":2097,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-09",66.17,64.75,64.89,-1.69,-2.54,1048200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":21,"volume":2242,"transactions":9,"vwap":2240},"2025-10-08",66.75,67,65.39,66.58,0.29,714600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-07",69.56,70.050003,65.93,66.29,-3.21,-4.62,1434200,{"date":2253,"open":1194,"high":1443,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-06",69.38,69.5,-6.85,-8.97,1001400,{"date":2260,"open":2261,"high":1321,"low":2262,"close":2263,"change":490,"percent_change":1875,"volume":2264,"transactions":9,"vwap":2263},"2025-10-03",77.85,76.27,76.35,612200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-02",77.95,78.5,77.16,77.61,-0.27,-0.35,435100,{"date":2275,"open":2276,"high":2277,"low":2276,"close":678,"change":2278,"percent_change":1462,"volume":2279,"transactions":9,"vwap":678},"2025-10-01",76.49,78.45,1.51,583900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-30",74.72,76.66,73.97,76.37,1.67,2.24,752200,{"date":2290,"open":2291,"high":2292,"low":1220,"close":2293,"change":641,"percent_change":1783,"volume":2294,"transactions":9,"vwap":2293},"2025-09-29",74.75,74.87,74.7,348500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2278,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-26",73.12,74.69,73.089996,74.31,2.07,434500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":569,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-09-25",73.87,74.78,72.38,72.8,-1.89,585100,{"date":2312,"open":1178,"high":2181,"low":2313,"close":1370,"change":2314,"percent_change":1163,"volume":2315,"transactions":9,"vwap":1370},"2025-09-24",74.099998,-0.45,530400,{"date":2317,"open":1424,"high":2318,"low":1037,"close":1221,"change":2319,"percent_change":362,"volume":2320,"transactions":9,"vwap":1221},"2025-09-23",75.75,0.65,424900,{"date":2322,"open":1212,"high":2323,"low":2324,"close":1220,"change":1024,"percent_change":1965,"volume":2325,"transactions":9,"vwap":1220},"2025-09-22",74.85,73.19,720200,{"date":2327,"open":2328,"high":1406,"low":2329,"close":2330,"change":2331,"percent_change":2168,"volume":2332,"transactions":9,"vwap":2330},"2025-09-19",75.54,74.38,74.41,-1.91,1994100,{"date":2334,"open":1177,"high":2335,"low":2336,"close":2337,"change":941,"percent_change":1322,"volume":2338,"transactions":9,"vwap":2337},"2025-09-18",77.33,75.72,76.32,660000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-17",78.34,80.55,75.78,76.44,-1.53,-1.96,1039300,{"date":2349,"open":2350,"high":689,"low":1176,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-16",75.44,77.97,2.69,3.57,1176200,{"date":2356,"open":2357,"high":1406,"low":1220,"close":2358,"change":1000,"percent_change":721,"volume":2359,"transactions":9,"vwap":2358},"2025-09-15",75.77,75.28,516000,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2293,"change":2345,"percent_change":1731,"volume":2365,"transactions":9,"vwap":2293},"2025-09-12",75.46,76.18,74.49,368500,{"date":2367,"open":1416,"high":1486,"low":2330,"close":1213,"change":894,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1213},"2025-09-11",2.83,681400,{"date":2371,"open":1416,"high":2372,"low":2373,"close":2374,"change":1024,"percent_change":1965,"volume":2375,"transactions":9,"vwap":2374},"2025-09-10",75.45,73.65,74.13,556200,{"date":2377,"open":1368,"high":2378,"low":2379,"close":2380,"change":982,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-09",76.53,74.48,74.54,-3.26,691800,{"date":2384,"open":2385,"high":2386,"low":2026,"close":2387,"change":1900,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-08",78.19,78.83,77.050003,-1.72,609800,{"date":2391,"open":2392,"high":2393,"low":1452,"close":1297,"change":1162,"percent_change":333,"volume":2394,"transactions":9,"vwap":1297},"2025-09-05",79.81,80.98,887800,{"date":2396,"open":2269,"high":2397,"low":1195,"close":2398,"change":1768,"percent_change":591,"volume":2399,"transactions":9,"vwap":2398},"2025-09-04",79.71,78.84,940300,{"date":2401,"open":2402,"high":2403,"low":1377,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-03",74.43,76.93,76.85,2.29,3.07,680600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":268,"percent_change":1232,"volume":2414,"transactions":9,"vwap":2413},"2025-09-02",74.68,75.12,74.080002,74.56,543700,{"date":2416,"open":1685,"high":2417,"low":2418,"close":2362,"change":2419,"percent_change":225,"volume":2420,"transactions":9,"vwap":2362},"2025-08-29",76.019997,74.86,0.53,635900,{"date":2422,"open":1176,"high":1176,"low":2077,"close":2423,"change":1657,"percent_change":1261,"volume":2424,"transactions":9,"vwap":2423},"2025-08-28",74.93,670300,{"date":2426,"open":2427,"high":2428,"low":2412,"close":1416,"change":510,"percent_change":118,"volume":2429,"transactions":9,"vwap":1416},"2025-08-27",74.5,75.33,664400,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2427,"change":752,"percent_change":1112,"volume":2435,"transactions":9,"vwap":2427},"2025-08-26",74.88,75.36,74.35,570100,{"date":2437,"open":980,"high":2147,"low":1678,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-25",74.98,-1.11,-1.46,463200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":1061,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1061},"2025-08-22",71.9,76.83,71.13,4.62,6.46,813600,{"date":2451,"open":2452,"high":1071,"low":2453,"close":2454,"change":941,"percent_change":1371,"volume":2455,"transactions":9,"vwap":2454},"2025-08-21",70.82,70.72,71.47,794400,{"date":2457,"open":2458,"high":2402,"low":2459,"close":2460,"change":539,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-20",73.86,71.23,71.59,-3.54,899700,{"date":2464,"open":2380,"high":2465,"low":1069,"close":2466,"change":2467,"percent_change":1245,"volume":2468,"transactions":9,"vwap":2466},"2025-08-19",76.3,74.22,0.55,748600,{"date":2470,"open":2471,"high":2472,"low":1344,"close":2473,"change":1994,"percent_change":2061,"volume":2474,"transactions":9,"vwap":2473},"2025-08-18",73.37,74.52,73.67,648000,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1847,"percent_change":2314,"volume":2481,"transactions":9,"vwap":2480},"2025-08-15",74.25,74.57,72.67,73.17,974500,{"date":2483,"open":1358,"high":2484,"low":1152,"close":2485,"change":681,"percent_change":1899,"volume":2486,"transactions":9,"vwap":2485},"2025-08-14",74.07,73.5,931600,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2329,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2329},"2025-08-13",70.29,74.61,4.3,6.14,1230400,{"date":2495,"open":2496,"high":2489,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-12",66.79,66.38,70.080002,4.14,6.28,551700,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":439,"volume":2015,"transactions":9,"vwap":2507},"2025-08-11",65.99,66.42,65.12,65.94,0.04,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-08",67.25,67.73,65.44,65.9,-1.6,-2.37,557800,{"date":2519,"open":1144,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2107,"volume":2524,"transactions":9,"vwap":2522},"2025-08-07",70.5,67.37,67.5,-1.65,710000,{"date":2526,"open":1144,"high":2527,"low":2528,"close":2529,"change":128,"percent_change":1618,"volume":2530,"transactions":9,"vwap":2529},"2025-08-06",70.7,68.11,69.15,976600,{"date":2532,"open":2113,"high":2533,"low":2534,"close":2535,"change":225,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-05",66.83,65.18,66.18,1.08,841800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2113,"change":1329,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2113},"2025-08-04",64.99,65.57,64.49,0.97,725000,{"date":2546,"open":2547,"high":2207,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-01",62.080002,61.18,64.84,3.94,6.47,1433300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1112,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-31",61.23,62.029999,60.13,60.9,-1.04,789600,{"date":2562,"open":2540,"high":2540,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-07-30",61.22,61.54,-2.92,-4.53,696700,{"date":2569,"open":2113,"high":2113,"low":2570,"close":2571,"change":1488,"percent_change":681,"volume":2572,"transactions":9,"vwap":2571},"2025-07-29",64.24,64.46,560600,{"date":2574,"open":2575,"high":2541,"low":2576,"close":2577,"change":174,"percent_change":68,"volume":2578,"transactions":9,"vwap":2577},"2025-07-28",65.21,64.47,65.029999,494300,{"date":2580,"open":2581,"high":2513,"low":2582,"close":2583,"change":1783,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-25",65.34,64.28,65.059998,0.81,403000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":580,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-24",65.36,65.86,64.23,64.54,-2.79,477700,{"date":2595,"open":2120,"high":2596,"low":2597,"close":2598,"change":753,"percent_change":847,"volume":2599,"transactions":9,"vwap":2598},"2025-07-23",67.26,65.73,66.39,464100,{"date":2601,"open":2602,"high":2521,"low":2575,"close":2603,"change":2604,"percent_change":2447,"volume":2605,"transactions":9,"vwap":2603},"2025-07-22",65.22,66.97,2.96,534800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1857,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-07-21",65.13,65.29,63.73,64.010002,-0.34,418400,{"date":2615,"open":1103,"high":1103,"low":2616,"close":2590,"change":2617,"percent_change":469,"volume":2618,"transactions":9,"vwap":2590},"2025-07-18",63.39,-0.68,374900,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2104,"change":2623,"percent_change":22,"volume":2624,"transactions":9,"vwap":2104},"2025-07-17",64.16,65.63,0.35,754500,{"date":2626,"open":2571,"high":2627,"low":2628,"close":2121,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2121},"2025-07-16",65.019997,63.27,0.87,1.37,575800,{"date":2633,"open":2634,"high":2237,"low":2635,"close":27,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":27},"2025-07-15",66.56,63.6,-2.33,-3.53,519000,{"date":2640,"open":2641,"high":2598,"low":2642,"close":2643,"change":1488,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-14",66.089996,65.19,66.019997,-0.86,466700,{"date":2647,"open":2648,"high":2649,"low":2094,"close":2650,"change":61,"percent_change":856,"volume":2651,"transactions":9,"vwap":2650},"2025-07-11",66.65,67.58,66.59,533300,{"date":2653,"open":2654,"high":2655,"low":1136,"close":2656,"change":2657,"percent_change":710,"volume":2658,"transactions":9,"vwap":2656},"2025-07-10",66.51,69.080002,67.84,0.99,514500,{"date":2660,"open":2661,"high":1137,"low":2247,"close":2662,"change":2174,"percent_change":1634,"volume":2663,"transactions":9,"vwap":2662},"2025-07-09",66.41,66.85,401000,{"date":2665,"open":129,"high":2094,"low":2213,"close":2666,"change":224,"percent_change":1610,"volume":2667,"transactions":9,"vwap":2666},"2025-07-08",65.76,445500,{"date":2669,"open":2670,"high":2671,"low":2213,"close":2672,"change":1433,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-07-07",66.84,66.92,65.14,-2.65,576900,{"date":2676,"open":2677,"high":2677,"low":2598,"close":2678,"change":1163,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-07-03",67.71,66.91,-0.89,650400,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":1214,"volume":2688,"transactions":9,"vwap":2686},"2025-07-02",66.12,67.61,65.77,67.51,1.4,1031900,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-01",62.19,67.28,66.11,3.5,5.59,870800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":438,"volume":2704,"transactions":9,"vwap":2702},"2025-06-30",62.84,63.43,61.93,62.61,0.03,652500,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":510,"percent_change":864,"volume":2711,"transactions":9,"vwap":2710},"2025-06-27",62.53,63.56,61.82,62.58,1551800,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2319,"percent_change":363,"volume":2718,"transactions":9,"vwap":2717},"2025-06-26",61.7,62.36,60.64,62.35,1244300,{"date":2720,"open":2611,"high":2721,"low":2722,"close":2714,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2714},"2025-06-25",64.58,61.51,-2.85,-4.42,539100,{"date":2727,"open":2728,"high":2549,"low":2547,"close":2729,"change":2730,"percent_change":633,"volume":2731,"transactions":9,"vwap":2729},"2025-06-24",62.3,64.55,2.14,907300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-23",59.85,62.49,59.77,62.41,2.03,3.36,846900,{"date":2742,"open":2548,"high":2743,"low":2744,"close":2745,"change":1322,"percent_change":1987,"volume":2746,"transactions":9,"vwap":2745},"2025-06-20",61.86,60.15,60.38,1442100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":480,"percent_change":2623,"volume":2753,"transactions":9,"vwap":2752},"2025-06-18",60.48,61.63,60.11,60.54,625500,{"date":2755,"open":2756,"high":2757,"low":180,"close":2758,"change":1731,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-17",61.47,62.71,60.33,-3.22,1050900,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2765,"change":1246,"percent_change":1633,"volume":832,"transactions":9,"vwap":2765},"2025-06-16",62.64,60.8,62.34,{"date":2767,"open":2768,"high":2230,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-13",63.66,61.28,61.42,-3.35,-5.17,705400,{"date":2775,"open":1110,"high":1110,"low":2776,"close":2777,"change":846,"percent_change":2439,"volume":2778,"transactions":9,"vwap":2777},"2025-06-12",63.99,64.77,835700,{"date":2780,"open":2781,"high":2686,"low":2782,"close":2783,"change":771,"percent_change":1723,"volume":2784,"transactions":9,"vwap":2783},"2025-06-11",67.07,65.25,65.5,987100,{"date":2786,"open":2783,"high":2787,"low":2506,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-10",67.34,66.57,1.52,2.34,748700,{"date":2793,"open":2794,"high":2794,"low":2795,"close":2796,"change":2061,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-06-09",65.43,64.029999,65.050003,1.06,560200,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2149,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-06-06",66.13,66.14,64.34,64.37,-1.54,513000,{"date":2808,"open":2809,"high":2802,"low":2810,"close":2811,"change":1987,"percent_change":1147,"volume":2812,"transactions":9,"vwap":2811},"2025-06-05",65.85,64.3,65.38,682200,{"date":2814,"open":2815,"high":2816,"low":2817,"close":1111,"change":2818,"percent_change":1888,"volume":2819,"transactions":9,"vwap":1111},"2025-06-04",65,65.79,64.22,0.66,1235300,{"date":2821,"open":2822,"high":2823,"low":2824,"close":1094,"change":710,"percent_change":1063,"volume":2825,"transactions":9,"vwap":1094},"2025-06-03",64,65.33,63.16,1394900,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-02",65.080002,65.51,63.13,63.5,-1.9,-2.91,1369000,{"date":2836,"open":2837,"high":2838,"low":2839,"close":1110,"change":258,"percent_change":1372,"volume":2840,"transactions":9,"vwap":1110},"2025-05-30",65.71,66.15,65.15,1554100,{"date":2842,"open":2497,"high":2214,"low":2096,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-05-29",65.55,-0.07,-0.11,1562200,{"date":2848,"open":2849,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-05-28",70.34,65.32,65.62,-4.83,-6.86,2250100,{"date":2856,"open":1012,"high":1281,"low":1076,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-05-27",70.45,-13.81,-16.39,2789400,{"date":2862,"open":2863,"high":2864,"low":1265,"close":2865,"change":569,"percent_change":2106,"volume":2866,"transactions":9,"vwap":2865},"2025-05-23",84.15,85.59,84.26,702300,{"date":2868,"open":267,"high":1668,"low":2869,"close":844,"change":580,"percent_change":2870,"volume":2871,"transactions":9,"vwap":844},"2025-05-22",84.53,-2.11,468500,{"date":2873,"open":2874,"high":2875,"low":2876,"close":1992,"change":1753,"percent_change":2877,"volume":2878,"transactions":9,"vwap":1992},"2025-05-21",88.68,89.72,86.85,-2.4,393100,{"date":2880,"open":2881,"high":517,"low":2882,"close":1629,"change":2883,"percent_change":2028,"volume":2884,"transactions":9,"vwap":1629},"2025-05-20",90.57,89.4,-0.83,511500,{"date":2886,"open":538,"high":2887,"low":2888,"close":2889,"change":1433,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-19",90.7,89.54,90.49,-1.92,328900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-05-16",91.24,92.29,90.47,92.26,1.15,1.26,414600,{"date":2902,"open":1530,"high":1802,"low":465,"close":2903,"change":362,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-15",91.11,0.98,388200,{"date":2907,"open":2908,"high":2909,"low":1516,"close":2910,"change":1503,"percent_change":2592,"volume":2911,"transactions":9,"vwap":2910},"2025-05-14",92.089996,92.75,90.23,425900,{"date":2913,"open":2914,"high":1780,"low":2915,"close":2916,"change":2917,"percent_change":291,"volume":2918,"transactions":9,"vwap":2916},"2025-05-13",93.13,92.49,92.82,0.24,518400,{"date":2920,"open":2921,"high":2922,"low":2923,"close":549,"change":1015,"percent_change":2924,"volume":2925,"transactions":9,"vwap":549},"2025-05-12",94.29,95.38,91.31,3.23,378200,{"date":2927,"open":2928,"high":898,"low":2929,"close":2930,"change":2508,"percent_change":2508,"volume":2931,"transactions":9,"vwap":2930},"2025-05-09",89.56,88.88,89.68,322800,{"date":2933,"open":2934,"high":2887,"low":2934,"close":1516,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":1516},"2025-05-08",88.29,2.09,2.39,430300,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-05-07",87.31,88.33,86.58,87.55,1.14,1.32,345700,{"date":2948,"open":2949,"high":427,"low":2950,"close":1912,"change":2951,"percent_change":1533,"volume":2952,"transactions":9,"vwap":1912},"2025-05-06",87.34,86.050003,-1.75,338700,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":67,"volume":2960,"transactions":9,"vwap":2958},"2025-05-05",88.44,89.53,87.64,88.16,-1.16,391800,{"date":2962,"open":2963,"high":1526,"low":2963,"close":487,"change":123,"percent_change":2964,"volume":2965,"transactions":9,"vwap":487},"2025-05-02",88.010002,2.42,235600,{"date":2967,"open":267,"high":2968,"low":929,"close":2969,"change":225,"percent_change":2062,"volume":2970,"transactions":9,"vwap":2969},"2025-05-01",88.97,87.21,381900,{"date":2972,"open":212,"high":900,"low":1991,"close":2973,"change":691,"percent_change":691,"volume":2974,"transactions":9,"vwap":2973},"2025-04-30",86.5,329700,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2973,"change":2980,"percent_change":1585,"volume":2981,"transactions":9,"vwap":2973},"2025-04-29",83.91,86.74,83.32,2.27,371000,{"date":184,"open":2983,"high":2984,"low":1955,"close":937,"change":2225,"percent_change":97,"volume":2985,"transactions":9,"vwap":937},84.86,85.83,337200]