[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SN":3,"homepage-market-summary":31,"stock-historical-SN":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SN","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},"SharkNinja, Inc.","NYSE",null,"HOUSEHOLD APPLIANCES","SharkNinja Inc is a product design and technology company that creates 5-star-rated lifestyle solutions through inventive products for consumers around the world. Its product categories include Cleaning, Cooking, Food Preparation, Home Environment, and Beauty products. It sells vacuum cleaners, cooking pots, fryers, hair dryers, etc. The Company has identified two operating segments, Domestic and International. The SharkNinja Group is expected to carry on the design, production, marketing, and distribution of the Shark and Ninja brands of small household appliances in North America, Europe and other selected international markets (excluding the Asia Pacific Region and Greater China). Currently, the majority of the revenue is derived from the U.S. market.","4,143","Needham, MA",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},184.87,183.07,185.73,181.1,185.19,-0.32,-0.17,993247.287747,24941,183.9308,194.54,83.12,1872515.8401440198,91.3,802,{"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},76.45,1793025,654454175.876149,130.8,"2025-04-28",[186,187,197,208,218,228,238,249,259,270,280,291,302,313,324,335,346,357,368,379,390,401,412,422,433,444,454,465,476,486,497,508,517,528,539,550,561,572,582,593,604,615,623,634,645,656,666,676,685,695,705,715,725,735,746,757,768,779,790,799,806,815,822,831,838,847,856,865,874,883,892,901,910,918,926,935,944,952,961,970,979,987,995,1004,1013,1022,1031,1040,1049,1057,1065,1074,1081,1090,1099,1108,1117,1126,1134,1143,1150,1159,1167,1176,1185,1193,1201,1210,1219,1228,1237,1246,1254,1261,1270,1278,1285,1294,1301,1309,1318,1324,1333,1341,1349,1358,1365,1373,1382,1391,1399,1408,1416,1423,1431,1440,1449,1456,1464,1472,1480,1488,1495,1502,1509,1517,1525,1532,1541,1548,1556,1564,1570,1578,1585,1594,1603,1611,1618,1626,1633,1639,1648,1656,1664,1673,1679,1687,1695,1702,1710,1718,1725,1733,1740,1748,1755,1763,1771,1777,1784,1791,1800,1808,1816,1824,1832,1839,1847,1855,1862,1871,1878,1887,1894,1902,1910,1916,1925,1932,1940,1947,1953,1961,1968,1975,1982,1989,1997,2004,2010,2018,2026,2034,2042,2050,2059,2066,2074,2083,2091,2098,2106,2114,2123,2131,2139,2148,2157,2164,2171,2180,2188,2196,2204,2213,2221,2229,2238,2245,2252,2261,2270,2277,2284,2292,2299,2306,2314,2321,2329,2336,2345,2350,2357,2366,2373,2380,2388,2395,2401,2408,2416,2424,2431,2436,2444,2451,2457,2462,2469,2477,2483,2487,2493,2500,2508,2514,2521,2528,2534,2541,2549,2555,2561,2570,2577,2585,2592,2598,2606,2614,2623,2630,2638,2647,2654,2659,2665,2671,2676,2681,2687,2695,2701,2710,2718,2725,2731,2738,2743,2748,2755,2762,2768,2776,2784,2791,2798,2801,2809,2817,2824,2831,2837,2845,2853,2858,2867,2876,2884,2893,2901,2908,2916,2921,2928,2935,2943,2951,2957,2965,2972,2981,2989,2994,3000,3007,3015,3022,3029,3037,3044,3052,3061,3067,3073,3082,3089,3096,3103,3110,3117,3123,3131],{"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",183,185.97,181.96,0.47,0.25,1288449.930161,21926,184.8967,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",183.47,185.6879,182.38,184.72,2.03,1.11,761864.284376,21541,184.2435,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":169,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",182.88,186.325,181.18,182.69,0.07,1292319.176841,24758,184.1207,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",183.57,180.2422,182.57,2.79,1.55,925085.795686,20045,182.0969,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":147,"volume":235,"transactions":236,"vwap":237},"2026-10-01",178.1,181.5599,177.48,179.78,-0.34,1061575.174975,23243,179.7631,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",184.52,185,179.8025,180.12,-2.32,-1.27,1102197.936123,22580,180.9356,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":193,"volume":256,"transactions":257,"vwap":258},"2026-09-29",184.05,184.69,179.92,182.44,0.45,910316.338595,20336,181.9772,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",175.64,184.63,175.025,181.99,4.25,2.39,1576745.133071,32887,181.4618,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":255,"volume":277,"transactions":278,"vwap":279},"2026-09-25",175.37,181.085,174.4451,177.74,0.8,1295205.774382,32390,178.4668,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",168.45,177.06,167.3632,176.94,8.45,5.02,1528492.651859,31241,174.4986,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",169.29,170.58,165.3,168.49,-0.52,-0.31,1003825.157675,24071,168.4829,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",170,172.1486,167.16,169.01,1.51,0.9,2914234.276133,32922,168.9513,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",167.71,169.05,165.26,167.5,1.75,1.06,2540985.968545,30063,167.5848,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",167.06,168.2499,164.04,165.75,-0.41,-0.25,6277444.721498,35739,165.8177,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",173.02,173.985,165.505,166.16,-4.52,-2.65,3174778.250598,39638,166.752,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",168.88,174.79,167.51,170.68,3.59,2.15,3498468.254608,42862,171.4304,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",169.44,170.9786,164.656,167.09,-2.53,-1.49,1929795.113345,34902,167.0588,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",160.08,170.17,158.82,169.62,8.82,5.49,1758831.332978,40957,167.8801,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-11",165.01,165.895,157.01,160.8,-1.78,-1.09,2544618.643483,45565,160.6097,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",168.55,169.16,160.49,162.58,-6.72,-3.97,2091617.147721,40720,164.221,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",172.67,174.7,168.26,169.3,-5.83,-3.33,1723475.915119,40729,169.7397,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":319,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",174.41,182.225,174.2,175.13,1.01,2104084.456232,47456,177.7854,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",174.19,176.2099,172.71,173.38,-1.83,-1.04,1339646.570832,28417,173.7255,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-03",176.5,177.185,172.48,175.21,-0.04,-0.02,1193252.323184,26987,174.8711,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":74,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",175.45,175.8527,170.1,175.25,0.19,1681550.302271,38456,174.0955,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-09-01",189.99,191.4988,174.265,174.92,-17.57,-9.13,2778588.904238,53491,178.4293,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-31",189.79,193.37,189.5,192.49,1.26,0.66,2070370.263993,26933,192.2999,{"date":477,"open":478,"high":26,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-28",193.63,191.03,191.23,-1.63,-0.85,1320338.806016,25902,192.6321,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-27",188,194.07,187.25,192.86,4.31,2.29,1645188.018581,36304,192.0074,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-26",184.49,189.8,183.515,188.55,4.75,2.58,1143362.690855,28154,188.4329,{"date":509,"open":241,"high":241,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-25",182.04,183.8,0.81,0.44,773018.772935,19346,183.3553,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-24",181.3,184.0913,180.65,182.99,2.23,1.23,973834.186324,22487,182.7159,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-21",179.99,182.89,179.66,180.76,0.78,0.43,1017328.361545,21764,181.2066,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-20",180,181.57,177.515,179.98,-1.26,-0.7,1348599.916848,28809,179.6112,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-19",183.6,183.72,179.46,181.24,-1.58,-0.86,1159816.090607,28832,180.8517,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-18",181.51,185.91,179,182.82,-0.8,-0.44,1495592.383543,26915,182.233,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":567,"volume":579,"transactions":580,"vwap":581},"2026-08-17",183.35,186.32,181.58,183.62,-1.48,1669510.152104,29341,183.2953,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-14",187.52,190.28,182.78,185.1,-3.49,-1.85,1389291.597638,28928,185.2939,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-13",186.6,190.21,184.34,188.59,2.46,1.32,1462421.821329,25860,188.7726,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-12",188.97,190,182.92,186.13,-1.55,-0.83,2230489.312813,40960,186.2098,{"date":616,"open":488,"high":617,"low":618,"close":619,"change":308,"percent_change":512,"volume":620,"transactions":621,"vwap":622},"2026-08-11",191.22,183.481,187.68,1827963.775347,35158,189.1811,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-10",185.6,187.506,182.97,186.17,0.65,0.35,2327222.614439,39769,185.4009,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-07",181.73,187.63,179.18,185.52,5.59,3.11,1475267.543449,31009,185.2401,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-06",184.14,187.04,178.06,179.93,-2.18,-1.2,2658696.562163,48767,181.7301,{"date":657,"open":406,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-05",182.85,166.66,182.11,13.92,8.28,3707356.205672,61697,178.7475,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":503,"volume":673,"transactions":674,"vwap":675},"2026-08-04",162.5,169.69,161.66,168.19,7.62,3444642.688251,59409,166.6852,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":652,"percent_change":97,"volume":682,"transactions":683,"vwap":684},"2026-08-03",163.92,164.7,158.67,160.57,2154990.379516,42068,160.7755,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-31",164.37,161.52,161.77,-1.56,-0.96,1210283.909622,25304,162.321,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":504,"volume":702,"transactions":703,"vwap":704},"2026-07-30",159.97,163.925,158.51,163.33,4.11,979875.117479,23421,161.6264,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":113,"volume":712,"transactions":713,"vwap":714},"2026-07-29",157.4,163.73,156.91,159.22,-0.62,1495581.42179,28911,160.3217,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-28",153.195,159.99,159.84,6.65,4.34,1252536.019437,23024,158.3824,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-27",151.16,154.2599,153.19,4.59,3.09,1295340.556683,25966,153.1892,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-24",145.65,149.44,144.84,148.6,2.77,1.9,1198906.64303,21906,148.3012,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-23",143.82,147.88,141.88,145.83,-1.28,-0.87,2002552.644944,28872,145.7133,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-22",147.18,148.41,143.34,147.11,-0.71,-0.48,1654227.520926,33320,146.1906,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-21",153.82,154.52,147.48,147.82,-5.01,-3.28,2130172.858377,29724,148.6039,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-20",156.19,156.37,150.83,152.83,-1.7,-1.1,1388400.217617,24972,152.5243,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-17",153.38,156.86501,152.72301,154.53,0.32,0.21,1708300,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":741,"volume":805,"transactions":9,"vwap":803},"2026-07-16",149.23,154.42999,154.21001,4.16,894600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-15",151.020004,153.074997,149.86099,150.050003,0.16,0.11,1212700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":53,"percent_change":214,"volume":821,"transactions":9,"vwap":820},"2026-07-14",152.7,152.707,148.30499,149.89,1421900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-13",152,154.28999,149.065002,149.78999,-2.86,-1.87,1280700,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":504,"volume":837,"transactions":9,"vwap":835},"2026-07-10",149,153.49001,152.64999,3.84,3642200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-09",148.64,150.33,145.19,148.81,2.32,1.58,702300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-08",147.38,148.21001,143.25999,146.49001,-4.45,-2.95,1171000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-07",149.17999,151.91499,148.105,150.94,2.02,1.36,1444500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-06",153.21001,154,148.14,148.92,-2.55,-1.68,1387100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-02",151,154.035004,149.84,151.47,-0.37,-0.24,2330800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-07-01",151.070007,152.55,150,151.84,-0.43,-0.28,1855600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-30",146.17999,152.46001,145.25999,152.27,5.89,4.02,1601200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-29",144.92999,146.44,142.72501,146.38,1.28,0.88,1360000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":845,"volume":917,"transactions":9,"vwap":915},"2026-06-26",141.42999,145.41499,140.836,145.10001,2.25,1776300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":742,"volume":925,"transactions":9,"vwap":923},"2026-06-25",141.97,145.88499,140.55,142.85001,2.66,1569000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-24",136.91,142,136.63,140.19,5.29,3.92,1323500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-23",136.75,137.603,134.39999,134.89999,-3.66,-2.64,1227900,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-22",141.75999,136.78,138.56,-2.28,-1.62,1464900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-18",137.52,141.81,135.5,140.84,7.28,5.45,2484000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-17",136.42999,139.58,133.241,133.56,-2.72,-2,1174000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-16",133.41,139,133.35001,136.28,3.19,2.4,1661400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":763,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-15",138.089996,139.5,132.96001,133.089996,-0.53,1338600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":103,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-12",137,138,132.61,133.8,-1.32,1340000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-11",129.78999,136.61,129.315,135.59,7.37,5.75,2243800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-10",127.88,133.39999,126.573,128.22,-0.26,-0.2,2222100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-09",120.81,131.77,120.795,128.48,10.2,8.62,3411600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-08",119.8,121.45,116.8,118.28,-1.54,-1.29,2368500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-05",123.35,123.93,119.55,119.82,-3.65,-2.96,1667200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-04",120.050003,123.94,119.4,123.47,2.21,1.82,1774800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":611,"volume":1056,"transactions":9,"vwap":1054},"2026-06-03",121.56,123.12,118.37,121.26,-1.02,1769900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":298,"volume":1064,"transactions":9,"vwap":1062},"2026-06-02",122.7,123.32,121.275,122.28,-0.38,1264300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-06-01",120.59,122.68,119.58,122.66,0.77,0.63,1674700,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":862,"volume":1080,"transactions":9,"vwap":1078},"2026-05-29",118.69,123.56,121.89,2.41,7926300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-28",116.54,120.735,114.82,119.48,2.53,2.16,1614400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-27",117.43,121.71,116.26,116.95,0.74,0.64,2150400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-26",114.99,117.975,113.059998,116.21,4.18,3.73,2137800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-22",111.89,112.81,110.6,112.029999,-0.18,-0.16,1131600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-21",105.54,112.5,104.97,112.21,5.06,4.72,1899900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1123,"volume":1133,"transactions":9,"vwap":1131},"2026-05-20",102.5,107.3,100.095001,107.15,5.16,1718100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-19",106.16,106.305,101.68,101.99,-4.42,-4.15,2363300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":534,"percent_change":1096,"volume":1149,"transactions":9,"vwap":1148},"2026-05-18",104.69,107.26,103.935,106.41,1905400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-15",105.23,107.87,104.405,105.63,-1.07,-1,11957600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":89,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-05-14",107.12,108.82,104.83,106.7,3.65,4339500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-13",108.16,108.52,102.83,102.94,-5.47,-5.05,2411200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-12",107.029999,108.97,104.74,108.41,0.92,0.86,2038800,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-11",111.080002,106.64,107.49,-4.18,-3.74,2000900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":752,"volume":1200,"transactions":9,"vwap":1198},"2026-05-08",115,115.019997,110.53,111.67,-1.45,1784000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-07",115.77,116.84,111.68,113.12,-2.37,-2.05,2551400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-06",112.019997,117.92,108.2,115.49,-1.92,-1.64,4424600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-05-05",117,121.28,116.29,117.41,2.61,2.27,2108400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-05-04",114.37,116.416,112.52,114.8,0.15,0.13,1361600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-05-01",115.71,117.080002,114.108,114.65,-0.88,-0.76,1229200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":977,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-30",113.81,116.72,112.77,115.53,2.12,1048700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1199,"percent_change":245,"volume":1260,"transactions":9,"vwap":1259},"2026-04-29",113.7,114.665,111.775,113.13,882800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-28",116.52,117.83,113.76,114.58,-2.19,-1.88,1237900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":108,"volume":1277,"transactions":9,"vwap":1275},"2026-04-27",115.99,118.295,113.5,116.77,1.03,1342900,{"date":1279,"open":1195,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1182,"volume":1284,"transactions":9,"vwap":1282},"2026-04-24",116.85,114.29,115.74,1.05,980300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-23",117.010002,117.62,112.71,114.69,-2.61,-2.23,935200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":753,"percent_change":97,"volume":1300,"transactions":9,"vwap":1299},"2026-04-22",119.85,120.42,116.37,117.3,917400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":588,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-21",121.98,124.41,118.089996,118.17,-2.87,989800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-20",118.15,121.74,118.07,121.66,2.06,1.72,838500,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1124,"percent_change":701,"volume":1323,"transactions":9,"vwap":1322},"2026-04-17",115.89,123.545,119.6,1350200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-16",115.76,116.55,113.21,114.88,-0.63,-0.55,1041800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":691,"volume":1340,"transactions":9,"vwap":1338},"2026-04-15",116.27,116.5,110.92,115.51,-1.12,2041400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":471,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-04-14",116.66,118.9,115.7,116.63,1.09,953100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-13",113,115.48,111.22,115.37,0.3,0.26,1308100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":813,"percent_change":53,"volume":1364,"transactions":9,"vwap":1363},"2026-04-10",115.63,116.3,113.96,115.07,1023000,{"date":1366,"open":1367,"high":1094,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-09",110.79,110.66,114.96,3.05,2.73,1366900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-08",113.44,116.39,110.65,111.91,7.76,7.45,1904100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-07",107.48,108.425,103.705,104.15,-4.33,-3.99,1928200,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-06",104.72,109.8,108.48,4.1,3.93,2258000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-04-02",103.089996,108.43,99.14,104.38,-2.11,-1.98,1475900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":137,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-04-01",107.69,110.010002,106.36,106.49,0.56,2367600,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":662,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-31",99.94,106.2,105.9,8.48,2490200,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-30",102.35,97.07,97.62,-4.49,-4.4,2045100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-27",102.71,103.335,100.23,102.11,-2.17,-2.08,1678000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-26",105.78,108.11,103.010002,104.28,-3.21,-2.99,1457600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1189,"change":691,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1189},"2026-03-25",110.22,112.57,105.61,-0.89,1195000,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-24",100.81,109.5,108.45,3.29,3.13,2028700,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-23",101.6,106.57,105.16,7.11,7.25,2121300,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-20",103.26,96.86,98.050003,-3.88,-3.81,7849300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":763,"volume":1487,"transactions":9,"vwap":1485},"2026-03-19",100.97,102.485,100.010002,101.93,-0.73,1689300,{"date":1489,"open":1490,"high":1467,"low":1491,"close":1492,"change":1291,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-18",104.33,102.059998,102.66,-2.48,1113800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":844,"percent_change":916,"volume":1501,"transactions":9,"vwap":1500},"2026-03-17",104.87,108.108,104.86,105.27,1918900,{"date":1503,"open":1138,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-16",105.25,101.515,102.95,2.91,1457500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1217,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-03-13",102.3,104.46,99.375,100.040001,-1.61,3263500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1138,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1138},"2026-03-12",108.53,109.33,101.42,-8.48,-7.7,2625700,{"date":1526,"open":1527,"high":1528,"low":1519,"close":1529,"change":949,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-03-11",111.96,112.040001,110.16,-2.03,1867000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-10",111.81,114.72,109.45,112.44,1.08,0.97,2100600,{"date":1542,"open":1543,"high":1258,"low":1544,"close":1545,"change":1356,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-03-09",108.88,106.18,111.36,0.23,2617500,{"date":1549,"open":1550,"high":1551,"low":1519,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-06",110.59,111.685,111.099998,-2.9,-2.54,2116200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":557,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-03-05",113.68,116.11,112.575,114,-0.75,1555600,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1243,"percent_change":1244,"volume":1569,"transactions":9,"vwap":1568},"2026-03-04",116.28,114.099998,114.86,2139200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1282,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1282},"2026-03-03",117.51,117.52,112.75,-4.85,-4.02,2076400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1067,"change":949,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1067},"2026-03-02",119.76,123.5,117.55,-1.86,1634600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-27",124,124.45,118.91,122.87,-4.01,-3.16,2486500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-26",129.059998,130.089996,125.31,126.88,-2.02,-1.57,1583000,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-25",130,124.945,128.89999,0.79,0.62,1633300,{"date":1612,"open":1034,"high":1613,"low":1581,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-24",129.845,128.11,4.07,3.28,1881300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1174,"volume":1625,"transactions":9,"vwap":1623},"2026-02-23",129.86,131.52,123.155,124.040001,-6.6,1473500,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1225,"volume":1632,"transactions":9,"vwap":1630},"2026-02-20",126.84,131.56,130.64,3.32,1471300,{"date":1634,"open":1635,"high":1636,"low":1598,"close":1637,"change":330,"percent_change":21,"volume":1638,"transactions":9,"vwap":1637},"2026-02-19",127.050003,127.89,127.32,1053600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-18",130.73,132.8,127.31,127.73,-3.72,-2.83,1509800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1355,"volume":1655,"transactions":9,"vwap":1653},"2026-02-17",131.86,133.99001,127.040001,131.45,0.39,1384400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":845,"volume":1663,"transactions":9,"vwap":1661},"2026-02-13",129.58,132.47,126.12,131.059998,2.04,1721900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-12",126.52,130.84,124.34,129.020004,3.71,2.96,2306000,{"date":1674,"open":1561,"high":1675,"low":1256,"close":1598,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1598},"2026-02-11",130.205,6.67,5.62,5038900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1244,"volume":1686,"transactions":9,"vwap":1684},"2026-02-10",119.99,121.2,116.13,118.64,-0.91,2006700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1035,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1035},"2026-02-09",116.22,120.78,116.055,2.83,2.42,1402400,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1249,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1249},"2026-02-06",113.87,117.58,3.51,3.1,1285300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1328,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1328},"2026-02-05",115.28,117.13,112.6,-2.97,-2.56,1239300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":967,"volume":1717,"transactions":9,"vwap":1715},"2026-02-04",120.099998,120.88,112.585,116.18,-3.25,1446400,{"date":1719,"open":1322,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":68,"volume":1724,"transactions":9,"vwap":1722},"2026-02-03",122.32,117.45,119.43,-0.06,1213100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1347,"volume":1732,"transactions":9,"vwap":1730},"2026-02-02",118.61,119.93,116.765,119.49,1.29,1102100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1735,"change":1738,"percent_change":691,"volume":1739,"transactions":9,"vwap":1735},"2026-01-30",118.2,119.703,116.25,-1.15,733900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":330,"volume":1747,"transactions":9,"vwap":1745},"2026-01-29",120,121,116.57,119.35,-0.49,1602100,{"date":1749,"open":1750,"high":1077,"low":1751,"close":1752,"change":1753,"percent_change":949,"volume":1754,"transactions":9,"vwap":1752},"2026-01-28",122.88,119.75,119.84,-2.8,1433300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":39,"volume":1762,"transactions":9,"vwap":1760},"2026-01-27",123.54,124.21,120.73,122.64,-0.58,1465900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1114,"volume":1770,"transactions":9,"vwap":1768},"2026-01-26",123.74,124.099998,122.010002,123.22,-0.22,1157500,{"date":1772,"open":1773,"high":1774,"low":1767,"close":1775,"change":985,"percent_change":889,"volume":1776,"transactions":9,"vwap":1775},"2026-01-23",124.050003,124.99,123.44,817900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":512,"percent_change":472,"volume":1783,"transactions":9,"vwap":1782},"2026-01-22",124.37,126.07,123.72,123.97,988300,{"date":1785,"open":1034,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":118,"volume":1790,"transactions":9,"vwap":1788},"2026-01-21",126.23,122.73,123.16,0.38,1465100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-20",125.07,126.28,121.381,122.78,-4.28,-3.37,1292200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":108,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2026-01-16",126.5,128.205,126.38,127.059998,0.71,998600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":493,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-15",125.21,127.505,123.9,126.17,1.85,1356600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":589,"volume":1823,"transactions":9,"vwap":1821},"2026-01-14",124.65,127.74,123.135,123.88,-2.34,1437000,{"date":1825,"open":1588,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-13",129.19,124.010002,126.22,2.54,2.05,2115100,{"date":1833,"open":1743,"high":1834,"low":1835,"close":1836,"change":976,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2026-01-12",125.38,118.45,123.68,2.65,2188800,{"date":1840,"open":1841,"high":1842,"low":1572,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-09",123.34,124.75,120.49,-2.45,-1.99,1617600,{"date":1848,"open":1849,"high":1043,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-08",116.58,116.010002,122.94,5.1,4.33,2356100,{"date":1856,"open":1311,"high":1857,"low":1858,"close":1859,"change":1609,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2026-01-07",118.88,116.07,117.84,0.53,1240700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-06",110.9,118.74,109.35,117.22,6.26,5.64,2004900,{"date":1872,"open":1873,"high":1874,"low":1529,"close":1875,"change":1876,"percent_change":1554,"volume":1877,"transactions":9,"vwap":1875},"2026-01-05",113.24,113.808,110.96,-2.89,1664000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2026-01-02",112.14,114.27,111.73,113.85,1.95,1.74,1830400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":103,"percent_change":1601,"volume":1893,"transactions":9,"vwap":1892},"2025-12-31",113.42,113.88,111.38,111.9,687000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":74,"volume":1901,"transactions":9,"vwap":1899},"2025-12-30",113.15,114.25,112.45,113.69,0.37,1134400,{"date":1903,"open":1904,"high":1242,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-29",113.63,112.9,113.32,-0.68,-0.6,781500,{"date":1911,"open":1873,"high":1912,"low":1913,"close":1561,"change":90,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1561},"2025-12-26",114.41,112.475,0.99,479400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-24",113.6,113.99,111.725,112.88,-0.69,-0.61,530900,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1038,"volume":1931,"transactions":9,"vwap":1929},"2025-12-23",117.23,112.72,113.57,-3.46,1376600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1236,"transactions":9,"vwap":1937},"2025-12-22",114.75,118.375,114.524,117.029999,1.77,1.54,{"date":1941,"open":1942,"high":1345,"low":1103,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-19",114.42,115.26,1.25,1.1,1362800,{"date":1948,"open":1561,"high":1195,"low":1949,"close":1950,"change":320,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-18",112.67,114.010002,0.94,1278200,{"date":1954,"open":1955,"high":1956,"low":1113,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-17",113.9,115.11,112.95,-0.92,-0.81,814100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1697,"change":193,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1697},"2025-12-16",113.84,115.38,112.345,0.22,1023900,{"date":1969,"open":1970,"high":1970,"low":1892,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-15",114.67,113.62,0.95,0.84,1289100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1949,"change":1980,"percent_change":164,"volume":1981,"transactions":9,"vwap":1949},"2025-12-12",114.43,114.983,111.66,-1.53,1187700,{"date":1983,"open":1351,"high":1984,"low":1351,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-11",115.34,114.2,0.93,0.82,1346700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1462,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-12-10",110.73,113.47,108.68,113.27,2.84,1556600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":177,"percent_change":1182,"volume":2003,"transactions":9,"vwap":2002},"2025-12-09",108.25,112.41,107.82,110.14,2179300,{"date":2005,"open":2006,"high":1991,"low":2007,"close":2008,"change":276,"percent_change":1096,"volume":2009,"transactions":9,"vwap":2008},"2025-12-08",108.75,107.27,109.14,2130300,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-05",106.29,108.6,108.34,1.98,1.86,1397200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1412,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1412},"2025-12-04",107.24,107.43,104.25,-1.08,-1.01,1868900,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-03",101.87,108.24,107.44,6.01,5.93,3281500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-12-02",101.66,103.92,100.888,101.43,0.04,2680600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":933,"volume":2049,"transactions":9,"vwap":2047},"2025-12-01",95.99,101.88,94.94,101.39,3.82,2028500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-28",96.38,97.94,95.67,97.57,1.41,1.47,649400,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":1370,"volume":2065,"transactions":9,"vwap":2063},"2025-11-26",93.51,96.92,96.16,2.85,1923300,{"date":2067,"open":2068,"high":2054,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-25",88.4,87.895,93.31,5.3,6.02,3092000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-24",87.15,89.089996,86.455,88.010002,0.5,0.57,1542100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":977,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-21",85.96,89.87,85.116,87.51,2.82,2020700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":949,"percent_change":1291,"volume":2097,"transactions":9,"vwap":2096},"2025-11-20",89.53,90.53,85.010002,85.11,1890900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2089,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-19",85.66,88.17,84.992,87.39,3.33,1705600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2108,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2108},"2025-11-18",84.57,85.2,83.21,-0.07,-0.08,1893100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-17",88.35,89.3,84.14,84.64,-3.4,-3.86,2530800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1716,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-11-14",89.8,91.28,87.86,88.040001,-3.56,2475300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":342,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-11-13",93.65,94.61,91.2,91.29,-2.82,1478200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-12",93.055,95.2,92.385,93.94,1.76,1.91,1806600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-11",94.53,96.81,91.26,92.18,-2.6,-2.74,1576800,{"date":2158,"open":2159,"high":2055,"low":2160,"close":2161,"change":2162,"percent_change":1087,"volume":2163,"transactions":9,"vwap":2161},"2025-11-10",94.25,93.88,94.78,2.34,2652000,{"date":2165,"open":2153,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":137,"volume":2170,"transactions":9,"vwap":2168},"2025-11-07",93.392,88.8,92.44,0.54,2151400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-06",93.93,101.59,89.89,91.9,5.51,6.38,5493700,{"date":2181,"open":2182,"high":2183,"low":27,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-05",84.38,88.835,86.39,1.7,2.01,3371300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1923,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-11-04",85.49,86.059998,83.44,84.69,-0.72,2269600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1011,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-11-03",85.78,86.31,83.635,85.3,-0.23,2896400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-31",88.53,88.74,84.82,85.5,-2.09,-2.39,3817700,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-30",95,87.22,87.59,-7.92,-8.29,4180400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":785,"volume":2228,"transactions":9,"vwap":2226},"2025-10-29",96.31,97.665,94.9,95.51,-1.65,1144000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-28",96.78,97.74,95.014,97.16,0.41,0.42,1581800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2244,"volume":1799,"transactions":9,"vwap":2243},"2025-10-27",98,98.47,96.305,96.75,0.09,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1115,"percent_change":22,"volume":2251,"transactions":9,"vwap":2250},"2025-10-24",97.48,97.9,95.9,96.66,1365500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-23",91.75,98.52,91.55,96.82,5.58,6.12,2830500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-22",92.9,93.065002,89.94,91.24,-2.21,-2.36,1726900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1097,"percent_change":142,"volume":2276,"transactions":9,"vwap":2275},"2025-10-21",92.95,93.72,91.23,93.45,1751900,{"date":2278,"open":2173,"high":2215,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-20",91.78,92.81,-1.11,-1.18,1343700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-10-17",93.58,95.33,93.54,93.92,-0.01,1514200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2173,"change":1454,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2173},"2025-10-16",95.66,96.6,93.059998,-0.94,2436100,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":89,"volume":2305,"transactions":9,"vwap":2303},"2025-10-15",91.91,95.010002,94.82,3.44,3766300,{"date":2307,"open":2308,"high":2309,"low":2069,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-14",88.15,91.88,91.38,2.18,2.44,2005500,{"date":2315,"open":2316,"high":2135,"low":2317,"close":2318,"change":2319,"percent_change":1951,"volume":2320,"transactions":9,"vwap":2318},"2025-10-13",89.48,89.074997,89.2,0.83,1693500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":429,"volume":2328,"transactions":9,"vwap":2326},"2025-10-10",92.86,92.927,88.3,88.37,-0.93,2412100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2117,"change":2268,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2117},"2025-10-09",92.36,92.85,88.85,-2.57,1687900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-08",92.25,93.25,90.185,91.66,-0.12,-0.13,1610400,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2279,"change":2334,"percent_change":967,"volume":2349,"transactions":9,"vwap":2279},"2025-10-07",94.56,90.11,2577700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1191,"percent_change":1478,"volume":2356,"transactions":9,"vwap":2355},"2025-10-06",97.69,97.87,93.44,94.35,2496900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-03",101.36,102.010002,97.35,98.089996,-3.04,-3.01,1706900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1608,"percent_change":1608,"volume":2372,"transactions":9,"vwap":2371},"2025-10-02",100.11,101.21,98.57,101.13,1453200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":96,"percent_change":967,"volume":2379,"transactions":9,"vwap":2378},"2025-10-01",102.52,103.21,99.98,100.34,1900000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1876,"volume":2387,"transactions":9,"vwap":2385},"2025-09-30",104.31,105.68,97.66,103.15,-3.07,3761200,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":796,"percent_change":1355,"volume":2394,"transactions":9,"vwap":2393},"2025-09-29",107.35,107.75,105.65,106.22,1651500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":1420,"change":22,"percent_change":1115,"volume":2400,"transactions":9,"vwap":1420},"2025-09-26",106.52,107.18,105.495,1353900,{"date":2402,"open":2403,"high":2398,"low":2404,"close":2405,"change":1601,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-09-25",106.81,104.92,106.07,-1.46,1186900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1600,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-24",109.27,109.795,106.94,107.64,-1.84,1236900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2343,"volume":2423,"transactions":9,"vwap":2421},"2025-09-23",110.915,112.97,109.53,109.66,-0.14,1123800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":1394,"change":2429,"percent_change":1428,"volume":2430,"transactions":9,"vwap":1394},"2025-09-22",114.51,114.585,109.2,-5.16,1801600,{"date":2432,"open":2433,"high":2434,"low":1266,"close":1369,"change":1845,"percent_change":785,"volume":2435,"transactions":9,"vwap":1369},"2025-09-19",116.99,117.055,1404400,{"date":2437,"open":2438,"high":2439,"low":2440,"close":1095,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1095},"2025-09-18",115.050003,117.040001,114.74,3,2.63,1035300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1951,"percent_change":2319,"volume":2450,"transactions":9,"vwap":2449},"2025-09-17",112.8,115.805,112.28,113.95,1311700,{"date":2452,"open":1883,"high":2453,"low":2454,"close":2455,"change":364,"percent_change":67,"volume":2456,"transactions":9,"vwap":2455},"2025-09-16",114.49,111.12,113.010002,1079200,{"date":2458,"open":2459,"high":1559,"low":1896,"close":2460,"change":2081,"percent_change":2080,"volume":2461,"transactions":9,"vwap":2460},"2025-09-15",114.36,114.5,841200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1515,"percent_change":46,"volume":2468,"transactions":9,"vwap":2467},"2025-09-12",115.5,115.518,113.89,113.93,675100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":889,"volume":2476,"transactions":9,"vwap":2474},"2025-09-11",116.45,117.535,115.52,115.54,-0.5,878100,{"date":2478,"open":2438,"high":1721,"low":2479,"close":2480,"change":2481,"percent_change":472,"volume":2482,"transactions":9,"vwap":2480},"2025-09-10",114.972,116.040001,0.76,755600,{"date":2484,"open":1363,"high":1984,"low":1918,"close":1704,"change":2485,"percent_change":2236,"volume":2486,"transactions":9,"vwap":1704},"2025-09-09",0.48,874500,{"date":2488,"open":2489,"high":2489,"low":2490,"close":1233,"change":2491,"percent_change":1530,"volume":2492,"transactions":9,"vwap":1233},"2025-09-08",118,114.76,-2.38,1084100,{"date":2494,"open":2495,"high":2496,"low":1204,"close":2497,"change":2498,"percent_change":408,"volume":2499,"transactions":9,"vwap":2497},"2025-09-05",121.19,122.98,117.18,-4.04,1714700,{"date":2501,"open":1835,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-04",121.46,118.019997,121.22,3.23,2.74,1369800,{"date":2509,"open":1867,"high":2510,"low":2511,"close":2512,"change":907,"percent_change":1945,"volume":2513,"transactions":9,"vwap":2512},"2025-09-03",120.535,116.98,117.99,1222600,{"date":2515,"open":1956,"high":2516,"low":2517,"close":2518,"change":331,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-09-02",117.91,114.171,116.71,-0.21,1226000,{"date":2522,"open":2523,"high":2524,"low":2490,"close":2525,"change":1806,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-29",116.53,117.34,116.96,0.61,1250400,{"date":2529,"open":2530,"high":1313,"low":2531,"close":1737,"change":2498,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1737},"2025-08-28",117.425,113.59,-3.36,2790200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1885,"percent_change":2057,"volume":2540,"transactions":9,"vwap":2539},"2025-08-27",118.39,120.61,118.175,120.29,1127100,{"date":2542,"open":2543,"high":2544,"low":1195,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-26",116.24,118.6,118.55,2.75,2.37,1125000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2553,"change":1339,"percent_change":691,"volume":2554,"transactions":9,"vwap":2553},"2025-08-25",116.91,117.37,115.8,1399900,{"date":2556,"open":1715,"high":2557,"low":2558,"close":2559,"change":1945,"percent_change":1972,"volume":2560,"transactions":9,"vwap":2559},"2025-08-22",118.27,115.35,116.92,1676800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-21",115.125,116.2,113.215,115.82,-3.77,-3.15,4283900,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":193,"percent_change":797,"volume":2576,"transactions":9,"vwap":2575},"2025-08-20",119.5,120.34,117.42,119.59,1035100,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-19",119.9,120.22,118.585,119.34,0.02,1222100,{"date":2586,"open":2587,"high":2579,"low":2588,"close":2589,"change":2590,"percent_change":1355,"volume":2591,"transactions":9,"vwap":2589},"2025-08-18",118.96,118.205,119.32,0.36,1241500,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2587,"change":234,"percent_change":890,"volume":2597,"transactions":9,"vwap":2587},"2025-08-15",119.18,119.755,117.61,953500,{"date":2599,"open":2600,"high":2601,"low":1727,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-14",119.53,120.14,119.3,-1.69,-1.4,1266400,{"date":2607,"open":2524,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-13",121.48,116.605,120.99,4.21,3.61,1926500,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-12",117.16,118.34,115.95,116.78,1.92,1.67,1523500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":1568,"change":652,"percent_change":2628,"volume":2629,"transactions":9,"vwap":1568},"2025-08-11",116.089996,117.71,114.61,-1.03,1033000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1183,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-08-08",115.23,117.47,113.61,116.059998,0.75,1888200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-07",127.235,128.50999,112.78,115.2,1.04,0.91,3411900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1029,"percent_change":1339,"volume":2653,"transactions":9,"vwap":2652},"2025-08-06",115.45,115.865,112.47,114.16,1792300,{"date":2655,"open":1867,"high":2656,"low":1977,"close":2649,"change":2657,"percent_change":763,"volume":2658,"transactions":9,"vwap":2649},"2025-08-05",118.25,-0.82,886700,{"date":2660,"open":1950,"high":1744,"low":2661,"close":1335,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":1335},"2025-08-04",113.11,3.95,3.52,1135600,{"date":2666,"open":2419,"high":2667,"low":1550,"close":2668,"change":2669,"percent_change":2670,"volume":900,"transactions":9,"vwap":2668},"2025-08-01",114.040001,112.32,-3.78,-3.26,{"date":2672,"open":1280,"high":2673,"low":1704,"close":2674,"change":1454,"percent_change":1244,"volume":2675,"transactions":9,"vwap":2674},"2025-07-31",117.67,116.099998,1159500,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2433,"change":690,"percent_change":993,"volume":2680,"transactions":9,"vwap":2433},"2025-07-30",119.26,116.14,1088700,{"date":2682,"open":1681,"high":2683,"low":2684,"close":2545,"change":2406,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2545},"2025-07-29",120.6,117.855,-1.22,1039900,{"date":2688,"open":2689,"high":2690,"low":2575,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-28",121.81,121.82,120.010002,-0.33,-0.27,846900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2573,"change":2186,"percent_change":2185,"volume":2700,"transactions":9,"vwap":2573},"2025-07-25",120.089996,120.7,117.94,730100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-24",119.019997,119.547,117.8,118.33,-1.13,-0.95,818000,{"date":2711,"open":2489,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-23",121.050003,117.87,119.46,2.31,1.97,1919000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2162,"percent_change":1662,"volume":2724,"transactions":9,"vwap":2723},"2025-07-22",114.59,118.35,114.28,117.15,2053200,{"date":2726,"open":2727,"high":2728,"low":2460,"close":2729,"change":331,"percent_change":1769,"volume":2730,"transactions":9,"vwap":2729},"2025-07-21",116.050003,116.19,114.81,1006800,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":53,"percent_change":2244,"volume":2737,"transactions":9,"vwap":2736},"2025-07-18",115.19,115.39,113.415,115.059998,973700,{"date":2739,"open":1232,"high":2464,"low":2740,"close":1369,"change":2741,"percent_change":2742,"volume":2430,"transactions":9,"vwap":1369},"2025-07-17",111.29,4.45,4.03,{"date":2744,"open":1205,"high":1378,"low":2745,"close":2746,"change":147,"percent_change":22,"volume":2747,"transactions":9,"vwap":2746},"2025-07-16",108.93,110.51,1391400,{"date":2749,"open":2750,"high":1905,"low":2751,"close":2752,"change":1562,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-07-15",111.65,109.162,110.7,-0.67,1720600,{"date":2756,"open":2757,"high":1120,"low":2758,"close":2759,"change":2760,"percent_change":2235,"volume":2761,"transactions":9,"vwap":2759},"2025-07-14",111.58,109.12,111.45,0.46,1032900,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":1011,"percent_change":1114,"volume":2767,"transactions":9,"vwap":2766},"2025-07-11",109.019997,111.57,110.99,1487000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2312,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-07-10",109.3,111.87,108.845,111.19,2.24,1514100,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2006,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2006},"2025-07-09",107.7,109.65,106.68,3.2,3.03,1743500,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":113,"percent_change":880,"volume":2790,"transactions":9,"vwap":2789},"2025-07-08",106.71,107.19,104.65,105.55,942100,{"date":2792,"open":1442,"high":2793,"low":2794,"close":2795,"change":67,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-07-07",106.86,104.47,105.94,-1.21,2109900,{"date":2799,"open":2030,"high":2800,"low":1544,"close":2020,"change":908,"percent_change":2319,"volume":805,"transactions":9,"vwap":2020},"2025-07-03",108.38,{"date":2802,"open":2803,"high":2804,"low":2805,"close":1412,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":1412},"2025-07-02",99.059998,106.58,98.059998,7.1,7.15,4653200,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-07-01",98.89,100.88,98.135,99.26,0.27,1902900,{"date":2818,"open":2257,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":504,"volume":2823,"transactions":9,"vwap":2821},"2025-06-30",99.64,95.759,98.99,2.49,1620200,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":266,"percent_change":1829,"volume":2830,"transactions":9,"vwap":2829},"2025-06-27",94.98,97.295,93.74,96.5,1813400,{"date":2832,"open":2833,"high":2834,"low":2070,"close":2835,"change":1096,"percent_change":1608,"volume":2836,"transactions":9,"vwap":2835},"2025-06-26",94.010002,95.19,94.11,1428400,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":1339,"volume":2844,"transactions":9,"vwap":2842},"2025-06-25",94.54,95.53,92.76,93.37,-1.06,1423400,{"date":2846,"open":2847,"high":2303,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-06-24",93.63,92.010002,94.43,2.68,2.92,1895000,{"date":2854,"open":2855,"high":2279,"low":2856,"close":2254,"change":1972,"percent_change":1283,"volume":2857,"transactions":9,"vwap":2254},"2025-06-23",89.59,88.63,1441800,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-06-20",90.5,91.73,88.79,90.8,1.64,1.84,1652700,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-06-18",85.81,91.52,85.515,89.16,3.47,4.05,1996500,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2227,"volume":2883,"transactions":9,"vwap":2881},"2025-06-17",85.83,87.54,85.12,85.69,-1.44,1415800,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-16",83.75,87.94,83.45,87.13,5,6.09,1838800,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":1624,"volume":2900,"transactions":9,"vwap":2898},"2025-06-13",86.77,87.46,80.69,82.13,-5.8,1993600,{"date":2902,"open":2903,"high":2265,"low":2904,"close":2905,"change":481,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-06-12",89.25,86.97,87.93,-1.82,2803200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2244,"volume":2915,"transactions":9,"vwap":2913},"2025-06-11",89.78,90.89,88.23,89.56,0.08,3707900,{"date":2917,"open":2101,"high":2913,"low":2918,"close":2316,"change":2919,"percent_change":2865,"volume":2920,"transactions":9,"vwap":2316},"2025-06-10",87.345,1.62,1544800,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2127,"change":2526,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2127},"2025-06-09",88.45,88.67,86.91,0.7,2183700,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":440,"percent_change":440,"volume":2934,"transactions":9,"vwap":2933},"2025-06-06",88.38,89,86.73,87.25,1054700,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":1486,"volume":2942,"transactions":9,"vwap":2940},"2025-06-05",87.5,89.36,85.15,87.27,-0.64,2332700,{"date":2944,"open":2945,"high":2143,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-04",92.059998,87.84,87.91,-4.41,-4.78,2329900,{"date":2952,"open":2953,"high":2275,"low":2954,"close":2955,"change":2583,"percent_change":2583,"volume":2956,"transactions":9,"vwap":2955},"2025-06-03",92.050003,91.445,92.32,1227800,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":1900,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-06-02",92,92.625,89.445,92.3,0.4,1065800,{"date":2966,"open":2967,"high":2847,"low":2310,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-05-30",92.58,91.93,-2.43,-2.58,953900,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-05-29",94,95.3,93.625,94.36,1.65,1.78,1255400,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":651,"volume":2988,"transactions":9,"vwap":2986},"2025-05-28",94.97,95.059998,92.62,92.71,-2.07,1256200,{"date":2990,"open":2991,"high":2992,"low":2150,"close":2161,"change":2236,"percent_change":255,"volume":2993,"transactions":9,"vwap":2161},"2025-05-27",96.040001,96.447,1203300,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2977,"change":2024,"percent_change":2843,"volume":2999,"transactions":9,"vwap":2977},"2025-05-23",92.92,95.35,92.55,1301300,{"date":3001,"open":3002,"high":2361,"low":3003,"close":3004,"change":1216,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-05-22",97.31,94.88,95.37,-1.97,1220800,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":775,"volume":3014,"transactions":9,"vwap":3012},"2025-05-21",99.24,100.050003,96.85,97.29,-3.3,999900,{"date":3016,"open":2812,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":1331,"volume":3021,"transactions":9,"vwap":3019},"2025-05-20",101.52,99.89,100.59,-0.56,823400,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":2327,"percent_change":1685,"volume":3028,"transactions":9,"vwap":3027},"2025-05-19",100.64,102.185,100,101.15,1264500,{"date":3030,"open":3031,"high":1128,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-16",100.7,100.575,102.080002,1.39,1.38,1229000,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":159,"percent_change":159,"volume":3043,"transactions":9,"vwap":3042},"2025-05-15",100.33,101.019997,98.8,100.69,1354600,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":652,"volume":3051,"transactions":9,"vwap":3049},"2025-05-14",102.48,103.31,100.491,101.11,-1.23,2059200,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-05-13",100.15,103.85,99.5,102.34,3.35,3.38,2462800,{"date":3062,"open":1484,"high":1121,"low":3063,"close":2821,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":2821},"2025-05-12",96.62,6.74,7.31,3011900,{"date":3068,"open":3069,"high":3069,"low":3070,"close":2338,"change":1609,"percent_change":3071,"volume":3072,"transactions":9,"vwap":2338},"2025-05-09",93.5,90.07,0.68,2364900,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-08",89.4,93.38,87.325,91.63,10.44,12.86,4094700,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":204,"percent_change":3034,"volume":3088,"transactions":9,"vwap":3087},"2025-05-07",80.62,81.52,79.335,81.19,2836800,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":1844,"percent_change":1707,"volume":3095,"transactions":9,"vwap":3094},"2025-05-06",80.55,81.71,78.82,80.080002,2238900,{"date":3097,"open":124,"high":3098,"low":3099,"close":3100,"change":1515,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},"2025-05-05",83.66,82.28,82.53,-1.91,1709700,{"date":3104,"open":3105,"high":3106,"low":3107,"close":2118,"change":1853,"percent_change":3108,"volume":3109,"transactions":9,"vwap":2118},"2025-05-02",81.059998,85.13,80.89,5.43,1892100,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":1922,"percent_change":557,"volume":3116,"transactions":9,"vwap":3115},"2025-05-01",80.97,81.77,79.040001,79.81,1582700,{"date":3118,"open":3119,"high":3120,"low":180,"close":3121,"change":1685,"percent_change":1339,"volume":3122,"transactions":9,"vwap":3121},"2025-04-30",78.91,80.81,80.5,873300,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":2864,"volume":3130,"transactions":9,"vwap":3128},"2025-04-29",79.59,81.765,79.57,81.41,1.31,1479900,{"date":184,"open":3132,"high":3133,"low":3134,"close":3135,"change":796,"percent_change":2963,"volume":3136,"transactions":9,"vwap":3135},79.78,81.32,78.5,80.099998,1479800]