[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XBI":3,"homepage-market-summary":30,"stock-historical-XBI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XBI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Biotech ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.37,0.552376,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},149.29,149,149.69,146.01,150.23,-0.94,-0.63,12832561.705135,169.89,103.43,9422367.662451645,69,5200,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":39,"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":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},75.68,9683158,3534352583.275363,83.47,"2025-04-28",[185,188,198,209,220,230,241,252,263,274,285,294,305,316,327,338,349,359,370,381,391,401,412,423,434,445,456,465,475,486,497,507,517,527,538,549,560,571,582,592,602,613,624,635,645,656,667,678,688,698,708,718,729,739,749,759,770,780,789,799,810,821,830,841,850,858,866,875,883,891,898,906,914,921,929,937,944,953,962,971,980,989,998,1007,1015,1023,1031,1040,1046,1055,1063,1071,1080,1089,1097,1106,1115,1124,1132,1141,1150,1159,1167,1175,1183,1190,1197,1206,1213,1218,1225,1233,1241,1249,1257,1265,1272,1281,1289,1297,1304,1313,1320,1326,1334,1341,1350,1357,1363,1370,1378,1387,1394,1403,1411,1419,1426,1435,1444,1453,1461,1470,1478,1487,1496,1505,1514,1523,1530,1538,1545,1553,1561,1570,1576,1585,1591,1598,1606,1613,1621,1626,1631,1638,1646,1655,1661,1669,1678,1687,1696,1705,1711,1719,1725,1730,1737,1744,1752,1760,1766,1773,1779,1787,1795,1802,1808,1816,1821,1829,1837,1846,1854,1863,1871,1878,1885,1892,1898,1903,1910,1916,1922,1928,1936,1942,1950,1956,1965,1972,1978,1983,1990,1998,2005,2013,2019,2026,2035,2043,2051,2059,2066,2073,2081,2089,2097,2104,2111,2119,2127,2134,2142,2151,2159,2166,2172,2180,2187,2195,2203,2209,2217,2223,2229,2236,2242,2251,2258,2265,2272,2278,2286,2293,2300,2308,2317,2324,2331,2339,2348,2356,2362,2370,2378,2386,2393,2400,2407,2414,2421,2428,2436,2443,2450,2458,2465,2472,2480,2488,2496,2504,2512,2521,2527,2533,2541,2547,2555,2562,2569,2576,2583,2591,2598,2605,2613,2620,2627,2634,2641,2649,2655,2662,2670,2677,2683,2688,2694,2701,2709,2718,2725,2730,2739,2743,2750,2757,2764,2772,2780,2787,2794,2802,2810,2818,2826,2834,2842,2850,2858,2864,2871,2879,2886,2892,2898,2904,2911,2917,2922,2931,2938,2946,2953,2959,2966,2973,2982,2989,2996,3003,3010,3016,3023,3030,3036,3041,3048,3057,3065,3071,3077,3082,3089],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},141052,148,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",149.37,152.4,148.63,-0.67,-0.44,9537073.733451,118506,150.9074,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",156.87,157.47,149.68,150.9,-5.29,-3.39,17220753.9863,166821,151.4352,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",155.56,156.73,152.56,156.19,1.76,1.14,6990276.987068,81315,155.0746,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":67,"volume":227,"transactions":228,"vwap":229},"2026-10-02",156.41,156.74,153.575,154.43,-0.08,8753307.827566,91055,154.7982,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",156.99,159.0762,154.46,154.51,-3.17,-2.01,11574858.304796,116967,156.533,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",157.84,159.98,156.48,157.68,0.87,0.55,6869547.176177,78969,158.3365,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",156.135,157.82,154.515,156.81,0.2,0.13,8390471.078933,95007,155.9775,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",154.66,157.63,153.7404,156.61,1.58,1.02,7140169.873819,75973,155.9437,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",156.8,157.17,153.8522,155.03,-1.02,-0.65,8236608.745133,81229,155.2257,{"date":286,"open":287,"high":288,"low":213,"close":289,"change":290,"percent_change":248,"volume":291,"transactions":292,"vwap":293},"2026-09-24",154.83,156.82,156.05,0.85,13798527.158991,127352,154.8498,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",161.94,162.68,154.44,155.2,-6.67,-4.12,13326877.964306,128394,156.4986,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",159.11,162.48,158.42,161.87,3.64,2.3,7642528.587012,82147,161.3297,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",158.49,159.57,156.58,158.23,1.51,0.96,7846922.515918,78609,158.2226,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",158.21,159.19,155.89,156.72,-1.53,-0.97,9881367.8542,98903,156.7965,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-17",157.31,160.33,156.94,158.25,4.07,2.64,10018289.733976,116318,158.5054,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":53,"volume":356,"transactions":357,"vwap":358},"2026-09-16",154.37,156.04,152.5,154.18,0.15,8853484.180627,94757,154.5826,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-15",157.08,157.53,152.63,154.03,-3.57,-2.27,11301041.062392,108165,153.8484,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-14",156.86,158.965,156.2,157.6,1.4,0.9,6184231.967548,71615,157.5319,{"date":382,"open":383,"high":384,"low":385,"close":374,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",158.27,159.6607,156.13,-0.62,-0.4,8413893.318098,80953,157.3516,{"date":392,"open":393,"high":394,"low":395,"close":288,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",157.59,158.72,155.82,-2.56,-1.61,9708772.176246,98280,157.0513,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",160.5,162.97,159.35,159.38,-2.55,-1.57,5480743.057124,74301,160.3108,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",160.765,163.43,158.795,161.93,-1.88,-1.15,8522652.60288,98407,162.0172,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-04",162.74,164.35,162.51,163.81,-0.57,-0.35,3811699.944002,48086,163.5536,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-03",165.22,165.96,162.85,164.38,-0.99,-0.6,5401012.644004,60805,164.0758,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",164.445,168.06,162.27,165.37,1.97,1.21,8653695.552828,102573,164.5303,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":377,"percent_change":248,"volume":462,"transactions":463,"vwap":464},"2026-09-01",161.75,163.45,161.16,163.4,8445364.453563,97678,162.5876,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":168,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-31",161,163.22,159.6206,162.5,0.07,7356083.142982,86272,161.2219,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-28",166.72,167.12,162.16,162.38,-5.85,-3.48,9794803.39122,114952,163.6477,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-27",167.76,169.27,166.88,168.23,-0.16,-0.1,4514651.45871,62963,168.2569,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":158,"volume":504,"transactions":505,"vwap":506},"2026-08-26",168.08,169.045,166.5,168.39,-0.71,8946973.132418,115382,167.8729,{"date":508,"open":509,"high":25,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-25",166.18,165.79,169.1,4.93,3,9899684.271236,118626,168.7498,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":22,"volume":524,"transactions":525,"vwap":526},"2026-08-24",164.99,165.55,161.49,164.17,-1.56,8527777.075259,102390,163.6395,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-21",164.6,167.9112,163.74,165.73,2.35,1.44,10016422.963249,119510,166.0409,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-20",166.66,167.53,162.53,163.38,-6.17,-3.64,15030953.226427,164639,164.2765,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-19",165.7,169.68,164.5,169.55,9.44,5.9,14090517.348495,166499,167.3805,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-18",158.34,160.6,157.88,160.11,0.58,0.36,6522029.575923,80989,159.4331,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-17",156.83,159.86,155.86,159.53,2.12,1.35,6362115.159871,73865,159.0118,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":248,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-14",156.54,157.77,154.1506,157.41,0.35,6322595.70309,83923,156.0582,{"date":593,"open":594,"high":595,"low":596,"close":372,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-13",160.25,160.67,156.55,-2.53,-1.59,7535064.20329,101458,157.9368,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-12",158.14,160.09,157.19,159.39,1.32,0.84,6047250.171853,84461,159.1571,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-11",158.5,159.18,156.79,158.07,0.04,0.03,6203690.126482,84424,157.998,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-10",155.98,158.55,155,158.03,0.66,0.42,7454660.692874,90206,157.4632,{"date":636,"open":200,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-07",157.85,154.96,157.37,2.87,1.86,8397115.692634,106357,156.3143,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-06",153.95,156.89,153.14,154.5,1.49,0.97,8778726.000988,112649,154.4926,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-05",153.13,155.12,151.49,153.01,1.13,0.74,8973751.115633,110418,152.9921,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-04",148.77,152.21,147.94,151.88,4.57,3.1,7841311.354806,104577,150.8866,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":258,"volume":685,"transactions":686,"vwap":687},"2026-08-03",146.98,148.145,143.775,147.31,0.3,6719046.336294,92492,146.6204,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":82,"volume":695,"transactions":696,"vwap":697},"2026-07-31",151.2,151.77,146,147.01,-4.45,8044030.053973,103731,147.4718,{"date":699,"open":187,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-30",151.84,146.72,151.46,3.55,2.4,6729020.718226,78356,149.5944,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":60,"volume":715,"transactions":716,"vwap":717},"2026-07-29",149.23,151.11,146.67,147.91,-1.87,9051876.529111,106868,148.6041,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-28",150.5,150.89,147.15,149.78,-0.81,-0.54,8918955.613668,114772,148.9105,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":471,"volume":736,"transactions":737,"vwap":738},"2026-07-27",151.76,154.21,150.54,150.59,0.11,9325934.504438,113494,152.0223,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":419,"volume":746,"transactions":747,"vwap":748},"2026-07-24",152.78,153.28,149.91,150.48,-1.75,7387093.36585,89543,150.9594,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":168,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-23",149.99,153.385,149.33,152.23,0.08,6647024.994956,78767,151.8056,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-22",153.64,154.75,151.98,152.11,-2.39,-1.55,6301228.921394,71515,152.8559,{"date":771,"open":772,"high":773,"low":774,"close":650,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-21",151.02,154.72,150.77,3.56,2.36,7759193.447293,71465,153.484,{"date":781,"open":782,"high":584,"low":721,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-20",154.64,150.94,-3.32,-2.15,7797481.79159,78766,152.7759,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":651,"volume":796,"transactions":797,"vwap":798},"2026-07-17",149.57,155.47,149.15,154.26,2.26,11572834.544523,138545,153.7643,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-16",155.02,155.65,150.93,152,-4.22,-2.7,9850628.113087,122305,152.6849,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":819,"vwap":820},"2026-07-15",154.253,156.33,152.9,156.22,0.77,0.5,5608902.947147,71758,155.1366,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":735,"percent_change":471,"volume":827,"transactions":828,"vwap":829},"2026-07-14",155.72,156.32,153.75,155.45,8187645.471553,111482,155.303,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":839,"vwap":840},"2026-07-13",157.23,157.29,153.87,155.34,-3.69,-2.32,11350475.922727,145814,155.0549,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-10",163.89,164.23,156.27,159.029999,-5.25,-3.2,12260000,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-09",162.8,165.71001,164.28,1.31,0.8,7532000,{"date":859,"open":860,"high":861,"low":862,"close":404,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":404},"2026-07-08",162.23,164.14,159.46001,-0.9,-0.55,10792500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-07",162.039993,164.35001,159.35001,163.87,3.06,1.9,9548200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":588,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-07-06",160.23,161.56,158.67,160.81,0.22,7470600,{"date":884,"open":885,"high":886,"low":245,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-02",157.50999,160.82001,160.46001,3.91,2.5,9683200,{"date":892,"open":893,"high":894,"low":214,"close":596,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":596},"2026-07-01",157.92999,159,-1.7,-1.07,7575200,{"date":899,"open":900,"high":901,"low":902,"close":343,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":343},"2026-06-30",158.81,160.0099945,157.52,-0.06,-0.04,9017700,{"date":907,"open":908,"high":909,"low":351,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-29",155.5,158.33,158.31,2.93,1.89,12227900,{"date":915,"open":916,"high":917,"low":690,"close":918,"change":919,"percent_change":889,"volume":920,"transactions":9,"vwap":918},"2026-06-26",151.23,155.92999,155.38,3.79,11014400,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-25",149.89,154.7,151.59,1.88,1.26,12268600,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-24",147.32001,151.78,149.71001,2.68,1.82,13716000,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":856,"volume":943,"transactions":9,"vwap":941},"2026-06-23",144.11,148.75999,147.029999,1.17,10610000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-22",143.53,146.77,143.25,145.86,5.14,3.65,16738700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-18",142,143.46001,138.7,140.72,1.33,0.95,9569900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-17",136.52,141.82001,136.36,139.39,4.05,2.99,17203400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-16",136.42999,137.36,134.17,135.34,-1.06,-0.78,6925500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-15",135.75,136.77,134.55,136.39999,2.61,1.95,5269900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-12",132.98,135.53999,132.96001,133.78999,1.05,0.79,7822900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-11",129.14,133.42,128.45,132.74001,3.89,3.02,10176700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":597,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-10",130.44,133.62,128.78999,128.85001,-1.93,8127300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":312,"volume":1022,"transactions":9,"vwap":1020},"2026-06-09",131.13,132.39,127.56,131.38,2.95,11868500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":146,"volume":1030,"transactions":9,"vwap":1028},"2026-06-08",130.21001,131.059998,127.85,128.42999,-0.24,6472300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-05",132.77,133.32001,128.17999,128.67,-4.75,-3.56,8408400,{"date":1041,"open":1009,"high":1042,"low":1009,"close":1001,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1001},"2026-06-04",134.48,3.59,2.77,7324200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-03",127.57,129.99001,127.12,129.83,2.07,1.62,8097300,{"date":1056,"open":1057,"high":1058,"low":1048,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-02",131.53999,131.97,127.76,-5.86,-4.39,14202400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1010,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1010},"2026-06-01",135.62,135.66,132.24001,-3.07,-2.25,7929300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-29",136.48,137.35001,135.61,136.69,0.7,0.51,6734800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-28",134.23,136.56,133.13,135.99001,1.54,1.15,6861000,{"date":1090,"open":1010,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-27",136.029999,133.3,134.45,1.1,0.82,7576700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-26",132.47,133.67999,131.39,133.35001,1.69,1.28,5928300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-22",132.49001,134.28999,131.47,131.66,-1.12,-0.84,6467700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-21",130.64,133.42999,129.67,132.78,1.07,0.81,6852700,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-20",127.81,132.070007,131.71001,4.92,3.88,10734400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-19",127.28,128.13,125.07,126.79,-0.88,-0.69,12027000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-18",130.89999,131.5,126.7,127.67,-3.02,-2.31,8076600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-15",133.21001,133.67,130.3,130.69,-4.16,-3.08,9438200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":96,"volume":1166,"transactions":9,"vwap":1164},"2026-05-14",136.25999,136.91,133.53999,134.85001,-1,5197100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1077,"volume":1174,"transactions":9,"vwap":1172},"2026-05-13",134.62,136.37,133.69,135.85001,0.94,7037200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":168,"volume":1182,"transactions":9,"vwap":1180},"2026-05-12",134.42,135.49001,133.25999,134.91,0.16,5994100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":619,"percent_change":620,"volume":1189,"transactions":9,"vwap":1188},"2026-05-11",135.24001,138.10001,134.14999,134.75,9991800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":995,"percent_change":996,"volume":1196,"transactions":9,"vwap":1195},"2026-05-08",133.87,135.88,133.27,134.71001,11783800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-07",136.8,137.17,131.96001,133.66,-4.02,-2.92,10692800,{"date":1207,"open":1180,"high":1208,"low":1209,"close":1210,"change":1004,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-05-06",137.95,134.25,137.67999,2.91,8468600,{"date":1214,"open":1215,"high":1170,"low":1201,"close":994,"change":1216,"percent_change":881,"volume":1217,"transactions":9,"vwap":994},"2026-05-05",135.14999,0.29,8702600,{"date":1219,"open":1049,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":776,"volume":1224,"transactions":9,"vwap":1222},"2026-05-04",133.77,129.8,133.5,3.08,8114200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1139,"volume":1232,"transactions":9,"vwap":1230},"2026-05-01",130.62,131.46001,128.99001,130.42,-0.91,8261100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":912,"volume":1240,"transactions":9,"vwap":1238},"2026-04-30",129.78999,131.84,129.32001,131.33,2.43,7917900,{"date":1242,"open":1243,"high":1244,"low":1059,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-29",130.050003,130.61,128.89999,-2.26,-1.72,9033100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":418,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-28",132.23,134.44,131.070007,131.16,-1.41,7649700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1029,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-27",133.44,135.86,132.63,133.039993,-0.18,6658700,{"date":1266,"open":1267,"high":1268,"low":1058,"close":1269,"change":1270,"percent_change":863,"volume":1271,"transactions":9,"vwap":1269},"2026-04-24",134.53,134.89,133.28,-1.21,6790700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-23",136.82001,138.12,133.59,134.49001,-2.82,-2.05,7785000,{"date":1282,"open":1283,"high":1284,"low":1073,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-22",137.94,138.67999,137.31,0.92,0.67,4641000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":280,"volume":1296,"transactions":9,"vwap":1294},"2026-04-21",137.98,138.25,135.78999,136.39,-1.4,6756500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1138,"percent_change":23,"volume":1303,"transactions":9,"vwap":1302},"2026-04-20",137.99001,138.63,137,137.78999,6034000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-17",137.77,139.19,137.21001,138.67,3.21,2.37,10212700,{"date":1314,"open":1315,"high":1316,"low":1195,"close":1317,"change":440,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-16",136.14,136.63,135.46001,-0.73,6839900,{"date":1321,"open":1170,"high":1322,"low":1093,"close":1323,"change":151,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-15",137.5,136.45,0.54,8563800,{"date":1327,"open":1328,"high":985,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-14",133.2,133.029999,135.72,3.67,2.78,11046900,{"date":1335,"open":1154,"high":1336,"low":1337,"close":1338,"change":986,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-13",133.60001,130.19,132.050003,2.02,7851900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-10",132.089996,132.27,128.75999,129.44,-2.38,-1.81,10034300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":942,"percent_change":377,"volume":1356,"transactions":9,"vwap":1355},"2026-04-09",129.7,132.14999,129.55,131.82001,5596600,{"date":1358,"open":1359,"high":1194,"low":1235,"close":1360,"change":1361,"percent_change":376,"volume":1362,"transactions":9,"vwap":1360},"2026-04-08",132.42,130.64999,1.8,7511800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1012,"change":1368,"percent_change":619,"volume":1369,"transactions":9,"vwap":1012},"2026-04-07",127.97,129.22,126.37,0.05,9788800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":492,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-04-06",129.14999,130.53999,128.66,128.8,-0.12,6290400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-02",125.66,129.95,125.57,128.96001,0.41,0.32,9896100,{"date":1388,"open":1011,"high":1389,"low":1390,"close":1391,"change":1095,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-04-01",131.45,128.029999,128.55,0.64,20031500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-31",122.88,127.95,122.74,127.73,8.95,7.53,18482500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":724,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-30",119.73,120.61,118.28,118.78,-0.68,9306200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":482,"volume":1418,"transactions":9,"vwap":1416},"2026-03-27",123.24,123.69,119.51,119.59,-4.31,10706300,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-26",122.52,125.64,123.9,-0.02,11477100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-25",121.24,125,121.099998,123.92,4.38,3.66,11469100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-24",120.26,120.63,118.19,119.54,-2.16,-1.77,10280000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-23",121.85,123.28,120.95,121.7,1.39,1.16,8366700,{"date":1454,"open":1449,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-20",123.52,119.53,120.31,-2.02,-1.65,12186700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-19",120.29,123.36,119.69,122.33,1.22,1.01,11717300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1157,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-18",123.2,123.35,121.059998,121.11,-2.48,9336100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-17",123.82,125.19,123.67,124.19,0.28,0.23,5898900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-16",123.3,124.53,123.099998,123.91,2.08,1.71,7354200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-13",123.43,124.91,120.97,121.83,-0.79,-0.64,10405300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-12",124.75,124.85,121.81,122.62,-3.76,-2.98,11524800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-11",126.67,127.66,125.42,126.38,-1.05,-0.82,7379400,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":117,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-10",126.69,129.11,127.43,0.24,10042000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1050,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1050},"2026-03-09",124.2,127.52,123.6,3.12,2.52,12194300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":53,"percent_change":755,"volume":1544,"transactions":9,"vwap":1543},"2026-03-06",121.77,124.15,120.85,124,11373300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1423,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1423},"2026-03-05",124.77,125.58,122.72,-2.52,-1.99,10130700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":776,"volume":1560,"transactions":9,"vwap":1558},"2026-03-04",124.45,127.089996,123.29,126.42,2.92,8470000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-03",123.56,125.3,121.98,123.5,-3.05,-2.41,13501200,{"date":1571,"open":1572,"high":1573,"low":1541,"close":1574,"change":1521,"percent_change":1503,"volume":1575,"transactions":9,"vwap":1574},"2026-03-02",124.63,127.31,126.55,9334600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-27",126.07,127.5,125.76,127.37,-0.3,-0.23,5937500,{"date":1586,"open":1579,"high":1587,"low":1429,"close":1146,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1146},"2026-02-26",127.83,-0.61,-0.48,9223800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1138,"percent_change":1409,"volume":1597,"transactions":9,"vwap":1596},"2026-02-25",129.25,131.17999,128.089996,128.28,9733900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":74,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-24",127.36,129.64,127.11,129.16,1.72,9478000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":74,"percent_change":215,"volume":1612,"transactions":9,"vwap":1611},"2026-02-23",125.44,128.28999,125.14,126.97,10952000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":766,"volume":1620,"transactions":9,"vwap":1618},"2026-02-20",124.82,125.6,122.94,124.78,-1.96,13356300,{"date":1622,"open":1507,"high":1137,"low":1498,"close":1623,"change":216,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-19",126.74,0.91,9191400,{"date":1627,"open":1628,"high":1367,"low":1492,"close":1616,"change":652,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1616},"2026-02-18",124.11,0.78,6237900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1572,"change":1636,"percent_change":534,"volume":1637,"transactions":9,"vwap":1572},"2026-02-17",122.7,125.46,122.099998,1.77,7777600,{"date":1639,"open":1534,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-13",126.099998,122.5,122.86,-0.32,-0.26,8805000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-12",125.16,125.61,122.23,123.18,-1.47,-1.18,6850000,{"date":1656,"open":1657,"high":1382,"low":1658,"close":1659,"change":1139,"percent_change":864,"volume":1660,"transactions":9,"vwap":1659},"2026-02-11",125.28,121.69,124.65,7805400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1588,"volume":1668,"transactions":9,"vwap":1666},"2026-02-10",125.8,127.050003,125.18,125.34,-0.77,5884200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-09",125.2,126.34,123.83,126.11,0.6,0.48,5285300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-06",122.85,125.87,122.79,125.51,4.79,3.97,9603100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-05",124.23,126.62,120.28,120.72,-4.57,-3.65,14456700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-04",127.87,128.32001,123.41,125.29,-2.36,-1.85,12029000,{"date":1706,"open":1707,"high":1352,"low":1708,"close":1709,"change":684,"percent_change":1528,"volume":1710,"transactions":9,"vwap":1709},"2026-02-03",127.29,125.98,127.65,8920200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1493,"volume":1718,"transactions":9,"vwap":1716},"2026-02-02",124.050003,127.55,124.029999,127.35,2.6,5748400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1507,"change":1551,"percent_change":408,"volume":1724,"transactions":9,"vwap":1507},"2026-01-30",126.17,127.14,123.79,10206300,{"date":1726,"open":1727,"high":1716,"low":1728,"close":1623,"change":856,"percent_change":1392,"volume":1729,"transactions":9,"vwap":1623},"2026-01-29",125.93,125.41,6083400,{"date":1731,"open":1732,"high":1733,"low":1663,"close":1734,"change":1735,"percent_change":1458,"volume":1736,"transactions":9,"vwap":1734},"2026-01-28",128.61,128.71001,125.94,-2.59,8477500,{"date":1738,"open":1698,"high":1739,"low":1740,"close":1741,"change":1287,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-27",129.92999,127.53,128.53,0.52,6965800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1263,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-26",126.81,128.49001,125.91,127.86,-0.14,6799300,{"date":1753,"open":1754,"high":1755,"low":1749,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-23",130.92999,131.67,128.039993,-3.53,-2.68,11376600,{"date":1761,"open":1596,"high":1343,"low":1762,"close":1763,"change":1764,"percent_change":345,"volume":1765,"transactions":9,"vwap":1763},"2026-01-22",128.19,131.57001,3.39,9726200,{"date":1767,"open":1768,"high":1609,"low":1769,"close":1035,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1035},"2026-01-21",125.22,124.89,2.89,2.31,8406000,{"date":1774,"open":1775,"high":1728,"low":1776,"close":1701,"change":1777,"percent_change":107,"volume":1778,"transactions":9,"vwap":1701},"2026-01-20",122.42,121.27,1.11,10780000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1750,"volume":1786,"transactions":9,"vwap":1784},"2026-01-16",124.6,125.68,123.64,124.18,-0.17,9758200,{"date":1788,"open":1789,"high":1790,"low":1784,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-15",126.5,127.22,124.35,-2.47,-1.95,10400500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":127,"percent_change":704,"volume":1801,"transactions":9,"vwap":1800},"2026-01-14",123.78,126.89,123.46,126.82,10927700,{"date":1803,"open":1464,"high":1804,"low":1805,"close":1806,"change":226,"percent_change":903,"volume":1807,"transactions":9,"vwap":1806},"2026-01-13",124.29,121.87,123.85,8421700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":429,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-12",123.98,124.17,121.56,123.93,-0.46,10175000,{"date":1817,"open":1671,"high":1818,"low":1541,"close":1819,"change":996,"percent_change":1392,"volume":1820,"transactions":9,"vwap":1819},"2026-01-09",126.010002,124.5,9956800,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":785,"volume":1828,"transactions":9,"vwap":1826},"2026-01-08",124.87,125.48,122.36,123.71,-2.72,14907800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":703,"volume":1836,"transactions":9,"vwap":1834},"2026-01-07",122.95,129.12,122.75,126.43,4.34,19350100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-06",119.99,122.19,119.76,122.089996,1.94,1.61,8364800,{"date":1847,"open":1848,"high":1849,"low":1407,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-05",121.33,121.74,120.15,-1.37,-1.13,11833100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-02",122.27,122.55,120.24,121.52,-0.41,-0.34,8840800,{"date":1864,"open":1865,"high":1866,"low":1448,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-31",121.51,122.8,121.93,0.26,0.21,7327700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1247,"percent_change":46,"volume":1877,"transactions":9,"vwap":1876},"2025-12-30",123.14,123.37,121.34,121.67,7879400,{"date":1879,"open":1715,"high":1880,"low":1881,"close":1882,"change":598,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-29",124.42,123.089996,123.39,-1.27,7372200,{"date":1886,"open":1887,"high":1888,"low":1784,"close":1889,"change":1890,"percent_change":1520,"volume":1891,"transactions":9,"vwap":1889},"2025-12-26",125.89,126,124.98,-1.32,5653900,{"date":1893,"open":1608,"high":1834,"low":1894,"close":1895,"change":1896,"percent_change":662,"volume":1897,"transactions":9,"vwap":1895},"2025-12-24",125.080002,126.3,1.41,3303100,{"date":1899,"open":1634,"high":1900,"low":1901,"close":1769,"change":280,"percent_change":724,"volume":1902,"transactions":9,"vwap":1769},"2025-12-23",126.36,124.68,6775100,{"date":1904,"open":1905,"high":1789,"low":1906,"close":1748,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1748},"2025-12-22",123.32,122.92,2.48,2.01,10518300,{"date":1911,"open":1912,"high":1715,"low":1912,"close":1498,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1498},"2025-12-19",120.74,3.42,2.85,13016100,{"date":1917,"open":1475,"high":1918,"low":1416,"close":1919,"change":1920,"percent_change":1667,"volume":1921,"transactions":9,"vwap":1919},"2025-12-18",122.029999,120.010002,-0.93,7083800,{"date":1923,"open":1840,"high":1924,"low":1925,"close":1926,"change":896,"percent_change":1138,"volume":1927,"transactions":9,"vwap":1926},"2025-12-17",122.99,120.81,120.94,7928000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1409,"volume":1935,"transactions":9,"vwap":1933},"2025-12-16",122.2,122.82,120.98,122.010002,-0.83,7972000,{"date":1937,"open":1700,"high":1490,"low":1938,"close":1939,"change":1940,"percent_change":1029,"volume":1941,"transactions":9,"vwap":1939},"2025-12-15",122.22,122.84,-0.29,7533000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":735,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-12",123.010002,123.61,121.9,123.13,0.09,7792700,{"date":1951,"open":1933,"high":1952,"low":1953,"close":1954,"change":652,"percent_change":996,"volume":1955,"transactions":9,"vwap":1954},"2025-12-11",123.75,121.8,123.019997,7018100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-10",121.23,122.64,120.66,122.050003,0.86,0.71,9219200,{"date":1966,"open":1967,"high":1543,"low":1968,"close":1969,"change":1792,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-09",123.080002,121.13,121.19,-2,9640500,{"date":1973,"open":1974,"high":1681,"low":1700,"close":1975,"change":1976,"percent_change":258,"volume":1977,"transactions":9,"vwap":1975},"2025-12-08",125.15,123.66,0.25,9670300,{"date":1979,"open":1980,"high":1784,"low":1981,"close":1700,"change":1181,"percent_change":259,"volume":1982,"transactions":9,"vwap":1700},"2025-12-05",123.77,122.69,7524500,{"date":1984,"open":1985,"high":1945,"low":1986,"close":1987,"change":1988,"percent_change":942,"volume":1989,"transactions":9,"vwap":1987},"2025-12-04",121.22,120.78,123.25,1.42,10978100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1501,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1501},"2025-12-03",118.76,121.96,118.74,3.37,2.84,10792000,{"date":1999,"open":2000,"high":1437,"low":2001,"close":2002,"change":46,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-12-02",119.8,117.72,118.46,-1.16,22047200,{"date":2006,"open":1446,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-01",121.97,119.74,119.85,-3.31,-2.69,10987500,{"date":2014,"open":2015,"high":1447,"low":2016,"close":2017,"change":117,"percent_change":1976,"volume":2018,"transactions":9,"vwap":2017},"2025-11-28",123.029999,122.49,123.16,4255500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1680,"change":2024,"percent_change":1467,"volume":2025,"transactions":9,"vwap":1680},"2025-11-26",121.55,123.47,120.96,1.48,8946600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-25",119.84,121.41,119.56,121.37,1.79,1.5,10532400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":911,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-24",117.21,119.79,117.11,119.58,2.51,9908800,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1907,"volume":2050,"transactions":9,"vwap":2048},"2025-11-21",113.82,117.63,113.57,116.65,2.82,11618700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":193,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-20",116.15,117.9,113.74,113.83,-0.59,13951600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1409,"percent_change":2057,"volume":2065,"transactions":9,"vwap":2064},"2025-11-19",114.81,115.52,113.47,114.5,10309600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":588,"percent_change":684,"volume":2072,"transactions":9,"vwap":2071},"2025-11-18",113.93,115.9,113.25,115.18,9910700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1095,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-17",113.51,116.18,113.059998,114.83,0.72,12401800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":926,"volume":2088,"transactions":9,"vwap":2086},"2025-11-14",111.18,115.36,111.11,114.010002,2.1,14433900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1013,"volume":2096,"transactions":9,"vwap":2094},"2025-11-13",113.23,114.36,111.87,111.91,-2.2,14770400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":53,"percent_change":1948,"volume":2103,"transactions":9,"vwap":2102},"2025-11-12",113.71,114.96,113.38,114.11,12302600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2086,"change":2109,"percent_change":775,"volume":2110,"transactions":9,"vwap":2086},"2025-11-11",109.88,114.15,109.53,3.92,13743200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":662,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-11-10",110.28,111.040001,109.28,110.089996,1.04,11453400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1582,"volume":2126,"transactions":9,"vwap":2124},"2025-11-07",108.34,108.97,106.3,108.96,-0.33,15136300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":755,"percent_change":471,"volume":2133,"transactions":9,"vwap":2132},"2025-11-06",109.27,110.080002,108.67,109.29,11352600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":942,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-11-05",107.59,109.85,107.32,109.21,1.08,9127700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-04",108.33,110.19,108,108.040001,-1.82,-1.66,13665400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":597,"volume":2158,"transactions":9,"vwap":2156},"2025-11-03",110.98,111.93,107.89,109.86,-2.85,15230300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":856,"percent_change":1963,"volume":2165,"transactions":9,"vwap":2164},"2025-10-31",111.86,113.010002,110.84,112.71,11962400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2094,"change":960,"percent_change":1962,"volume":2171,"transactions":9,"vwap":2094},"2025-10-30",110.59,113.21,110.23,9328800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1920,"volume":2179,"transactions":9,"vwap":2177},"2025-10-29",111.92,112.61,110.22,110.96,-1.04,8714900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1384,"percent_change":13,"volume":2186,"transactions":9,"vwap":2185},"2025-10-28",111.45,112.43,110.82,112,9438100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1021,"volume":2194,"transactions":9,"vwap":2192},"2025-10-27",110.010002,111.84,109.89,111.59,3.2,13303700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":816,"volume":2202,"transactions":9,"vwap":2200},"2025-10-24",108.75,108.94,108.059998,108.39,0.83,5692700,{"date":2204,"open":2205,"high":2155,"low":2206,"close":2207,"change":1528,"percent_change":881,"volume":2208,"transactions":9,"vwap":2207},"2025-10-23",107.38,106.5,107.56,6341400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2138,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2138},"2025-10-22",108.87,109.56,106.56,-2.24,-2.04,10679200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2212,"change":1588,"percent_change":864,"volume":2222,"transactions":9,"vwap":2212},"2025-10-21",110.13,110.54,109.080002,6792800,{"date":2224,"open":2225,"high":2220,"low":2121,"close":2226,"change":1311,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-20",108.83,110.17,2.2,8697800,{"date":2230,"open":2231,"high":2232,"low":2206,"close":2233,"change":2234,"percent_change":493,"volume":2235,"transactions":9,"vwap":2233},"2025-10-17",107.5,108.84,107.8,-0.11,9981100,{"date":2237,"open":2238,"high":2177,"low":2239,"close":2240,"change":1814,"percent_change":158,"volume":2241,"transactions":9,"vwap":2240},"2025-10-16",109.69,106.99,107.91,17515100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-15",105.51,108.62,105.37,108.37,3.25,3.09,11955900,{"date":2252,"open":2253,"high":2254,"low":26,"close":2255,"change":2256,"percent_change":1750,"volume":2257,"transactions":9,"vwap":2255},"2025-10-14",104.13,106.010002,105.12,-0.15,7819800,{"date":2259,"open":2255,"high":2260,"low":2261,"close":2262,"change":1484,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-13",105.86,104.45,105.27,0.27,10190500,{"date":2266,"open":2267,"high":2268,"low":2253,"close":2269,"change":333,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-10",107.010002,107.080002,104.99,-1.44,16973100,{"date":2273,"open":2260,"high":2274,"low":2275,"close":2276,"change":2140,"percent_change":270,"volume":2277,"transactions":9,"vwap":2276},"2025-10-09",107.26,105.77,106.52,12143500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":215,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-08",104.3,106.53,103.74,105.44,1.7,11850000,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":619,"percent_change":619,"volume":2292,"transactions":9,"vwap":2291},"2025-10-07",103.86,104.050003,102.55,103.68,6746400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":619,"percent_change":619,"volume":2299,"transactions":9,"vwap":2298},"2025-10-06",104.12,104.51,103.45,103.64,7956100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1468,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-10-03",102.99,104.099998,102.79,103.6,0.98,12886500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-02",101.64,102.6,101.010002,102.59,1.2,1.18,8601200,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-10-01",100.11,102.15,101.39,1.19,9736200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":856,"percent_change":856,"volume":2330,"transactions":9,"vwap":2329},"2025-09-30",99.42,100.53,98.87,100.2,12913900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2024,"volume":2338,"transactions":9,"vwap":2336},"2025-09-29",98.33,99.49,98.010002,99.4,1.45,9957300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-26",96.28,98,95.86,97.95,2.09,2.18,12363300,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2343,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2343},"2025-09-25",96.75,96.98,95.74,-1.58,-1.62,9148300,{"date":2357,"open":2358,"high":2359,"low":2351,"close":2360,"change":1287,"percent_change":141,"volume":2361,"transactions":9,"vwap":2360},"2025-09-24",97.26,98.07,97.44,9202600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":725,"volume":2369,"transactions":9,"vwap":2367},"2025-09-23",97.089996,97.75,96.62,96.77,-0.53,7122400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2284,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-22",95.99,97.66,95.34,97.3,1.78,11373600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1112,"volume":2385,"transactions":9,"vwap":2383},"2025-09-19",96.99,97.040001,95.37,95.6,-1.08,7144100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1211,"percent_change":674,"volume":2392,"transactions":9,"vwap":2391},"2025-09-18",94.79,96.73,94.71,96.68,9284900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":620,"percent_change":620,"volume":2399,"transactions":9,"vwap":2398},"2025-09-17",94.059998,95.81,93.49,93.77,15125300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":117,"percent_change":73,"volume":2406,"transactions":9,"vwap":2405},"2025-09-16",93.53,94.13,93.26,93.74,6439800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1139,"percent_change":1318,"volume":2413,"transactions":9,"vwap":2412},"2025-09-15",94.080002,94.45,92.64,93.43,9160400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2353,"percent_change":1459,"volume":2420,"transactions":9,"vwap":2419},"2025-09-12",95.42,95.65,94.089996,94.12,9366000,{"date":2422,"open":2423,"high":2352,"low":2424,"close":2425,"change":1361,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-11",93.99,93.81,95.7,1.92,7953900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2384,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-10",95.17,95.29,93.5,93.9,-1.14,10477300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":248,"percent_change":566,"volume":2442,"transactions":9,"vwap":2441},"2025-09-09",94.4,94.99,93.66,94.98,6725100,{"date":2444,"open":2441,"high":2445,"low":2446,"close":2447,"change":2178,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-08",95.080002,93.8,94.43,-1.09,10459300,{"date":2451,"open":2452,"high":2417,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-05",93.72,93.7,95.47,2,2.14,13163100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1263,"percent_change":146,"volume":2464,"transactions":9,"vwap":2463},"2025-09-04",93.59,93.97,92.49,93.47,7801200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":816,"percent_change":2201,"volume":2471,"transactions":9,"vwap":2470},"2025-09-03",93.07,94.86,92.61,93.65,9128600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1995,"volume":2479,"transactions":9,"vwap":2477},"2025-09-02",91.29,93.51,91.099998,92.88,3.03,14515200,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":194,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-29",90.24,90.68,89.33,89.85,-0.49,5049800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-28",90.38,91.13,90.029999,90.29,0,4462900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2493,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2493},"2025-08-27",89.79,90.48,89.64,0.39,0.43,5737100,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1777,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-26",89.07,89.95,88.71,89.9,1.25,6180600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-25",90.88,91.18,88.6,88.79,-2.13,-2.34,8513200,{"date":2522,"open":2493,"high":2523,"low":2524,"close":2525,"change":176,"percent_change":1777,"volume":2526,"transactions":9,"vwap":2525},"2025-08-22",91.98,89.96,90.92,9891300,{"date":2528,"open":2529,"high":2492,"low":2530,"close":2531,"change":1077,"percent_change":1629,"volume":2532,"transactions":9,"vwap":2531},"2025-08-21",88.61,88.23,89.92,8439100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":631,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-08-20",88.55,89.37,88.18,89.22,0.47,7956400,{"date":2542,"open":2543,"high":2544,"low":2516,"close":2545,"change":1255,"percent_change":523,"volume":2546,"transactions":9,"vwap":2545},"2025-08-19",89.67,89.76,88.8,8271800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":38,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-08-18",90.6,91.34,90.12,90.21,-0.52,6353200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2483,"change":1777,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2483},"2025-08-15",89.77,90.74,89.5,1.24,10672400,{"date":2563,"open":2564,"high":2509,"low":2565,"close":2566,"change":1368,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-14",88.49,88.47,89.57,0.06,11579800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1717,"percent_change":969,"volume":2575,"transactions":9,"vwap":2574},"2025-08-13",87.48,89.8,87.27,89.52,14986100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":215,"percent_change":1052,"volume":2582,"transactions":9,"vwap":2581},"2025-08-12",85.48,87.040001,85.37,86.92,9684500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1643,"volume":2590,"transactions":9,"vwap":2588},"2025-08-11",85.010002,85.97,84.81,85.16,-0.27,6216000,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":735,"percent_change":259,"volume":2597,"transactions":9,"vwap":2596},"2025-08-08",85.42,85.96,85.040001,85.43,6667100,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":724,"percent_change":22,"volume":2604,"transactions":9,"vwap":2603},"2025-08-07",85.73,85.89,84.52,85.32,9802700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":1934,"volume":2612,"transactions":9,"vwap":2610},"2025-08-06",86.18,86.38,84.98,86.13,-0.72,11585000,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":620,"percent_change":620,"volume":2619,"transactions":9,"vwap":2618},"2025-08-05",86.53,87.42,85.66,86.85,8943700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":107,"percent_change":2117,"volume":2626,"transactions":9,"vwap":2625},"2025-08-04",85.91,86.96,84.97,86.82,7662100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2263,"percent_change":1385,"volume":2633,"transactions":9,"vwap":2632},"2025-08-01",84.83,86.040001,84.39,85.93,9334100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2617,"change":2639,"percent_change":193,"volume":2640,"transactions":9,"vwap":2617},"2025-07-31",86.099998,87.47,85.33,-0.58,11802100,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2539,"volume":2648,"transactions":9,"vwap":2646},"2025-07-30",86.89,87.81,85.71,86.24,0.4,11644000,{"date":2650,"open":2651,"high":2625,"low":2652,"close":2653,"change":1318,"percent_change":1113,"volume":2654,"transactions":9,"vwap":2653},"2025-07-29",86.65,85.44,85.84,11511500,{"date":2656,"open":2657,"high":2537,"low":2658,"close":2659,"change":2178,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-28",87.69,86.07,86.57,-1.19,12818500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":168,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-25",87.57,87.87,86.73,87.61,0.14,9111500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1318,"percent_change":1934,"volume":2676,"transactions":9,"vwap":2675},"2025-07-24",88.27,88.56,87.26,87.49,10815700,{"date":2678,"open":2679,"high":2508,"low":2680,"close":2681,"change":651,"percent_change":1604,"volume":2682,"transactions":9,"vwap":2681},"2025-07-23",87.62,86.84,88.22,12211700,{"date":2684,"open":2685,"high":2680,"low":2686,"close":2666,"change":1962,"percent_change":176,"volume":2687,"transactions":9,"vwap":2666},"2025-07-22",85.68,85.5,8446500,{"date":2689,"open":2690,"high":2691,"low":2617,"close":2692,"change":387,"percent_change":1814,"volume":2693,"transactions":9,"vwap":2692},"2025-07-21",86.48,87.54,85.87,9134900,{"date":2695,"open":2672,"high":2696,"low":2697,"close":2698,"change":1703,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-18",89.059998,86.080002,86.27,-2.1,14199700,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":684,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-17",87.92,88.74,87.7,88.12,0.34,8903900,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-16",86.47,87.89,86.44,87.82,1.91,2.22,13045500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2622,"change":1702,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2622},"2025-07-15",88.7,88.73,85.69,-2.67,12109600,{"date":2726,"open":2727,"high":2535,"low":2728,"close":2672,"change":2510,"percent_change":534,"volume":2729,"transactions":9,"vwap":2672},"2025-07-14",86.83,86.74,6410900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-07-11",87.58,87.91,86.7,87.019997,-1.36,-1.54,7716800,{"date":2740,"open":2665,"high":2529,"low":2579,"close":2741,"change":1078,"percent_change":566,"volume":2742,"transactions":9,"vwap":2741},"2025-07-10",88.38,9903200,{"date":2744,"open":2745,"high":2733,"low":2746,"close":2665,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2665},"2025-07-09",85.64,85.54,3.16,3.73,14875400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":662,"percent_change":578,"volume":2756,"transactions":9,"vwap":2755},"2025-07-08",83.7,85.36,83.45,84.71,9617300,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2149,"percent_change":1793,"volume":2763,"transactions":9,"vwap":2762},"2025-07-07",84.87,85.13,83.019997,83.58,8494300,{"date":2765,"open":2585,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-03",85.46,84.42,85.24,0.45,0.53,4956000,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1494,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-07-02",83,85.27,82.71,84.79,2.06,10887400,{"date":2781,"open":2782,"high":2759,"low":2783,"close":2784,"change":355,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-07-01",82.46,82.040001,83.080002,0.18,11537600,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":226,"percent_change":493,"volume":2793,"transactions":9,"vwap":2792},"2025-06-30",83.26,83.75,82.69,82.93,8503400,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":193,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-06-27",83.6,84.13,82.53,83.010002,-0.8,11032700,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1384,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-06-26",83.46,83.92,82.81,83.68,0.49,9316800,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":864,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-25",83.79,83.85,82.48,83.27,-0.66,7246400,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":926,"volume":2825,"transactions":9,"vwap":2823},"2025-06-24",82.98,84.17,82.36,83.82,1.55,9675700,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2234,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-06-23",82.5,82.84,80.9,82.27,-0.13,11661300,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":1861,"volume":2841,"transactions":9,"vwap":2839},"2025-06-20",83.11,83.29,81.69,82.38,-0.28,8489200,{"date":2843,"open":2844,"high":123,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-06-18",82.31,81.52,82.66,0.56,0.68,9008100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1883,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-06-17",82.83,83.55,82.010002,82.099998,-1.52,11632800,{"date":2859,"open":2860,"high":2805,"low":2861,"close":2862,"change":1583,"percent_change":2840,"volume":2863,"transactions":9,"vwap":2862},"2025-06-16",83.71,82.39,83.37,9199000,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2796,"change":2869,"percent_change":863,"volume":2870,"transactions":9,"vwap":2796},"2025-06-13",82.92,84.2,82.78,-0.76,11206500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-12",83.91,84.76,83.49,84.36,-0.01,8451100,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":1231,"percent_change":896,"volume":2885,"transactions":9,"vwap":2884},"2025-06-11",85.79,85.94,84.31,84.37,12058300,{"date":2887,"open":2888,"high":2594,"low":2889,"close":2890,"change":1468,"percent_change":2314,"volume":2891,"transactions":9,"vwap":2890},"2025-06-10",84.69,84.34,85.28,12066900,{"date":2893,"open":2595,"high":2580,"low":2894,"close":2895,"change":2896,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-06-09",83.41,84.27,0.01,11540800,{"date":2899,"open":2900,"high":2901,"low":2900,"close":2902,"change":2284,"percent_change":2778,"volume":2903,"transactions":9,"vwap":2902},"2025-06-06",83.22,84.45,84.26,10003500,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":755,"percent_change":53,"volume":2910,"transactions":9,"vwap":2909},"2025-06-05",82.34,83.33,81.42,82.56,8085900,{"date":2912,"open":2913,"high":123,"low":2914,"close":2814,"change":2668,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2814},"2025-06-04",82.4,82.22,0.17,8291000,{"date":2918,"open":2919,"high":2852,"low":2920,"close":2906,"change":1094,"percent_change":578,"volume":2921,"transactions":9,"vwap":2906},"2025-06-03",81.47,80.5,12771400,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-02",80.2,81.73,79.49,81.24,2.05,2.59,13023100,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":1883,"percent_change":2353,"volume":2937,"transactions":9,"vwap":2936},"2025-05-30",79.63,79.79,78.059998,79.19,15780500,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1103,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-29",79.3,80.58,78.28,80.46,2.15,8964500,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2368,"percent_change":193,"volume":2952,"transactions":9,"vwap":2951},"2025-05-28",79.55,79.98,78.7,78.77,8407900,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2940,"change":1868,"percent_change":73,"volume":2958,"transactions":9,"vwap":2940},"2025-05-27",79.96,80.25,79.040001,15176400,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2957,"change":2964,"percent_change":1644,"volume":2965,"transactions":9,"vwap":2957},"2025-05-23",78.050003,79.28,78,-0.21,6078200,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":226,"percent_change":493,"volume":2972,"transactions":9,"vwap":2971},"2025-05-22",78.98,79.77,78.46,79.25,7778900,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-05-21",80.49,81.36,78.8,79.33,-2.07,-2.54,13135900,{"date":2983,"open":2984,"high":2985,"low":2978,"close":2986,"change":2987,"percent_change":122,"volume":2988,"transactions":9,"vwap":2986},"2025-05-20",79.67,81.7,81.4,1.68,13967400,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":1077,"percent_change":107,"volume":2995,"transactions":9,"vwap":2994},"2025-05-19",78.16,79.87,78.15,79.72,7045500,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":534,"percent_change":641,"volume":3002,"transactions":9,"vwap":3001},"2025-05-16",77.87,79.18,77.33,79.019997,10103000,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":452,"percent_change":269,"volume":3009,"transactions":9,"vwap":3008},"2025-05-15",76.36,77.66,75.71,77.58,11089500,{"date":3011,"open":3012,"high":2970,"low":3013,"close":3014,"change":1653,"percent_change":2856,"volume":3015,"transactions":9,"vwap":3014},"2025-05-14",77.62,75.9,76.37,13920500,{"date":3017,"open":2962,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":765,"volume":3022,"transactions":9,"vwap":3020},"2025-05-13",79.44,77.2,77.55,-1.9,15782000,{"date":3024,"open":2961,"high":3025,"low":3026,"close":3027,"change":872,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-05-12",80.07,77.86,79.45,4.01,19550400,{"date":3031,"open":2993,"high":2948,"low":3032,"close":3033,"change":1459,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3033},"2025-05-09",76.3,76.39,-2.11,11445300,{"date":3037,"open":3038,"high":2962,"low":179,"close":3039,"change":141,"percent_change":107,"volume":3040,"transactions":9,"vwap":3039},"2025-05-08",77.059998,78.040001,16479300,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":2785,"percent_change":1485,"volume":3047,"transactions":9,"vwap":3046},"2025-05-07",77.6,77.89,76.56,77.35,12918800,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-05-06",81.85,81.93,77.080002,77.17,-5.48,-6.63,32491300,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":280,"volume":3064,"transactions":9,"vwap":3062},"2025-05-05",83.19,83.38,82.050003,82.65,-0.85,6374300,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3067,"change":176,"percent_change":452,"volume":3070,"transactions":9,"vwap":3067},"2025-05-02",83.5,84.24,83.25,9684600,{"date":3072,"open":3073,"high":3067,"low":3074,"close":2828,"change":3075,"percent_change":725,"volume":3076,"transactions":9,"vwap":2828},"2025-05-01",82.95,80.93,-0.45,9292300,{"date":3078,"open":3079,"high":3069,"low":3080,"close":3073,"change":1121,"percent_change":855,"volume":3081,"transactions":9,"vwap":3073},"2025-04-30",81.099998,80.88,9587200,{"date":3083,"open":3084,"high":2822,"low":3085,"close":3086,"change":1078,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3086},"2025-04-29",80.99,80.41,81.88,0.63,9301500,{"date":183,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":1122,"volume":3095,"transactions":9,"vwap":3093},80.72,82.11,80.34,81.37,0.65,6974300]