[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATI":3,"homepage-market-summary":31,"stock-historical-ATI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATI","2026-10-02",{"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},"ATI Inc.","NYSE",null,"STEEL PIPE & TUBES","ATI Inc supplies specialty metals to various end markets, including aerospace and defense, oil and gas, automotive, and electrical energy, among many others. The company's operating segment includes High-Performance Materials and Components and Advanced Alloys and Solutions. The majority of revenue is from the High-Performance Materials segment. The High-Performance Materials segment is focused on a wide range of high-performance specialty materials, parts, and components for several the majority of end markets, including the aerospace & defense, medical, and energy markets. Geographically, it operates in the United States, China, the United Kingdom, Germany, France, Canada, and Others, the majority is from the United States.","7,600","Dallas, TX",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},192.42,193.21,194.31,188.665,191.14,1.28,0.67,1377316.942367,27431,191.7048,243.5694,79.29,1744845.6893122708,68.9,6751,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},44.49,1820362,664432268.01738,321.88,"2025-04-22",[183,184,194,205,216,227,238,249,260,271,282,293,303,314,325,336,347,358,368,379,389,399,409,420,431,442,452,463,474,485,496,507,518,529,540,551,562,571,582,591,602,612,623,634,645,656,667,678,689,700,711,722,733,744,755,763,772,781,790,799,808,816,824,833,842,851,860,869,878,887,896,904,913,921,930,937,946,953,960,967,974,982,991,1000,1009,1018,1026,1035,1044,1053,1061,1069,1078,1086,1094,1101,1110,1119,1127,1135,1144,1153,1161,1170,1179,1186,1194,1203,1212,1221,1228,1237,1246,1254,1262,1270,1279,1287,1296,1305,1312,1320,1328,1336,1344,1352,1361,1369,1377,1386,1394,1402,1411,1419,1427,1433,1442,1450,1458,1465,1471,1480,1488,1496,1504,1513,1522,1531,1539,1548,1556,1564,1571,1578,1587,1594,1603,1610,1619,1628,1636,1645,1654,1662,1671,1679,1686,1695,1704,1713,1722,1730,1738,1745,1752,1759,1767,1775,1784,1793,1801,1810,1818,1825,1834,1843,1851,1859,1868,1877,1885,1892,1901,1909,1916,1923,1928,1936,1944,1953,1961,1970,1979,1988,1997,2004,2011,2018,2026,2033,2041,2050,2056,2063,2070,2078,2087,2095,2101,2110,2116,2121,2129,2136,2142,2148,2155,2162,2170,2177,2183,2189,2198,2206,2215,2223,2231,2240,2249,2257,2264,2271,2279,2287,2294,2303,2312,2320,2328,2334,2342,2349,2357,2362,2370,2378,2386,2394,2402,2411,2417,2424,2431,2440,2449,2458,2465,2474,2482,2490,2496,2503,2511,2520,2528,2537,2546,2551,2559,2566,2573,2580,2588,2595,2602,2610,2618,2625,2633,2639,2645,2653,2659,2665,2672,2678,2687,2694,2702,2710,2718,2726,2733,2742,2748,2756,2765,2773,2780,2787,2794,2801,2808,2816,2823,2830,2837,2846,2853,2861,2869,2878,2885,2893,2900,2905,2911,2919,2925,2932,2938,2946,2952,2959,2965,2971,2978,2984,2990,2996,3002,3010,3015,3022,3028,3035,3040,3047,3053,3062,3068,3076,3083,3091,3099,3106,3113,3122,3131,3138,3146,3154,3160,3168,3177],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",187.54,192.295,185.7,1.74,0.92,1483608.441627,28194,189.8948,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",188.24,190.18,183.06,189.4,0.45,0.24,1464565.325842,28685,188.7377,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",183,189.785,182.42,188.95,8.28,4.58,1712232.751049,33966,187.2044,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",182.77,185.7493,178.26,180.67,-4.81,-2.59,1570562.684232,30136,180.6521,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",186.67,186.675,182.32,185.48,-0.73,-0.39,1141406.997,26072,184.7806,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",183.11,187.8,181.51,186.21,2.03,1.1,1126885.281525,26649,185.6229,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",185.51,189.98,183.3,184.18,-2.38,-1.28,1354563.619972,32490,185.679,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",189.05,190.605,185.8675,186.56,-2.6,-1.37,1433693.070543,32586,187.4185,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",191.82,193.17,187.25,189.16,-2.47,-1.29,1677361.680434,28783,188.9579,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",184.71,192.34,183.58,191.63,7.99,4.35,4031413.321917,36830,189.6463,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",197,179.5901,183.64,-6.01,-3.17,2259156.129703,43504,183.2242,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",188.64,193.89,186.8,189.65,2.96,1.59,1031190.472408,26250,190.5638,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",191.37,192.27,182.63,186.69,-1.46,-0.78,1849496.411483,36666,186.2602,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",193.06,194.5,187,188.15,-10.62,-5.34,1685837.083542,34769,189.7429,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",202.04,203.8699,198.07,198.77,-0.23,-0.12,1223550.016738,26577,200.4435,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",202.5,207.63,196.6,199,-7.54,-3.65,1324953.193636,30226,200.1574,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":321,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",205.75,210.31,205.1701,206.54,-0.38,1111952.301331,26949,207.5775,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",207.57,209.87,203.16,207.32,-3.33,-1.58,1619940.299831,33039,207.0749,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",204.33,212.29,210.65,6.11,2.99,1790009.267329,31451,210.1863,{"date":390,"open":391,"high":370,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",203.19,200.25,204.54,2.85,1.41,1608307.995221,28631,203.5371,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":160,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",202.46,204.98,198.46,201.69,0.37,1903973.914275,35717,201.6088,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",203.69,205.32,199.78,200.95,-3.25,-1.59,1415729.076401,29098,201.3064,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",210.01,210.89,202.02,204.2,-6.56,-3.11,10008390.30367,49662,204.3481,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",214.42,215.94,209.52,210.76,-3.76,-1.75,1119696.234945,24584,211.611,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":133,"volume":449,"transactions":450,"vwap":451},"2026-08-27",214.29,217.465,211.44,214.52,1.66,1206739.049317,25678,214.1623,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",217,217.84,211.66,212.86,-2.37,-1.1,1278324.008908,29849,213.9281,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",213.95,216.66,209.675,215.23,5.42,2.58,1976841.144096,37086,213.6358,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",206.92,210.91,202.25,209.81,2.8,1.35,1720729.914762,37408,207.5802,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",210.92,212.95,206.3,207.01,-2.21,-1.06,1516894.916786,31772,207.8457,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",213.98,216.36,207.39,209.22,-6.77,-3.13,1239250.373473,30245,210.1417,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",226.21,226.45,215.09,215.99,-10.47,-4.62,1214624.014566,28963,217.648,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",227.75,230.62,224.35,226.46,-5.32,-2.3,1249458.758388,29895,226.1526,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",230.36,232.86,228.02,231.78,3.3,1.44,1028966.497157,27963,231.3637,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",226.59,229.34,224,228.48,1.26,0.55,1199763.397386,28016,227.5932,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",231.4,233.9224,225.7,227.22,-3.21,-1.39,1185372.822356,29155,228.3509,{"date":563,"open":564,"high":26,"low":565,"close":566,"change":153,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",238.59,229.63,230.43,0.15,1325388.692407,39539,232.1322,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",228.33,232.375,226,230.08,1.89,0.83,1460571.785219,41030,229.3954,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":153,"percent_change":567,"volume":588,"transactions":589,"vwap":590},"2026-08-10",231.26,239.23,227.01,228.19,1366770.304867,47142,229.6183,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",223.25,230.45,221.83,227.84,4.41,1.97,1803481.266248,39462,227.3683,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",219.99,236.98,223.43,18.32,8.93,3103626.423416,58825,227.7788,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",204.15,208.71,202.69,205.11,4.96,2.48,2971780.003576,47809,204.9123,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",198.02,201.385,194.78,200.15,7.03,3.64,1456739.569241,30555,199.4515,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",184.88,193.54,183.54,193.12,5.68,3.03,974921.382275,26143,190.8795,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",185.43,190.48,183.22,187.44,5.54,3.05,1155713.219752,25696,187.914,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",179.42,184.59,175,181.9,3.98,2.24,1685440.241301,36204,181.589,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",184.73,188.1262,174.77,177.92,-9.07,-4.85,2380176.517353,40947,179.1422,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",190.99,191.13,183.0474,186.99,-5.65,-2.93,1536847.189424,32498,186.1629,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",199.36,200.89,187.225,192.64,-5.16,-2.61,1348480.881318,32127,191.8541,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",200,204.2999,196.665,197.8,-2.04,-1.02,1202751.518143,26932,199.5219,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",194,199.98,191.25,199.84,4.25,2.17,1472419.317364,29776,197.8269,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",195.01,198.88,194.001,195.59,-1.62,-0.82,938851.115745,26011,196.6234,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",189.35,197.54,186.64,197.21,10.97,5.89,1396770.624193,30454,194.8414,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",188.96,190.425,184.12,186.24,0.07,0.04,1448680.251322,24960,186.162,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":138,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-17",180.8,188.34,177,186.17,0.36,1224900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",189.47,191.89,182.59,185.50999,-8.08,-4.17,1694700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",189.35001,194.0099945,188.12,193.59,4.15,2.19,2015800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",188.25999,195,186.46001,189.44,5.69,3.1,1699300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",185.050003,187.52,183.050003,183.75,-3.29,-1.76,1164200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",187.97,188.49001,183.28,187.039993,-1.32,-0.7,644800,{"date":809,"open":765,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",191.72,188.039993,188.36,2.76,1.49,821000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":21,"volume":823,"transactions":9,"vwap":821},"2026-07-08",180.78,185.89,179.059998,185.60001,2.34,1352700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",188.13,191.39999,178.71001,183.25999,-8.8,-4.58,1658100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",189.39999,194.39999,189.25999,192.059998,3.96,2.11,1219300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",193.5,195.64,184.5,188.10001,-4.07,-2.12,1307600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",195.14,196.55,191.089996,192.17,-4.93,-2.5,1260800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",199.2,200.73,194.67,197.10001,-0.61,-0.31,1435500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",195.059998,199.95,194.57001,197.71001,0.31,0.16,1479600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",197.69,198.95,193.28999,197.39999,-2.1,-1.05,5621600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",200.55,204.5,197.19,199.5,1.91,0.97,1639500,{"date":897,"open":898,"high":349,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",197.21001,195.5,197.59,-2.01,-1.01,1873400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",197.48,204.58,194.64999,199.60001,-4.49,-2.2,1646500,{"date":914,"open":915,"high":916,"low":702,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",202.48,205.31,204.089996,2.75,1.37,1584200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",200.039993,202.85001,196.37,201.34,4.48,2.28,3100700,{"date":931,"open":932,"high":933,"low":784,"close":934,"change":547,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-17",196.78999,201.53999,196.86,0.28,1504100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",197.22,199.050003,194.71001,196.31,0.5,0.26,1551700,{"date":947,"open":948,"high":948,"low":784,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",202.81,195.81,-2.67,-1.35,1963100,{"date":954,"open":955,"high":956,"low":328,"close":957,"change":707,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-12",200.47,203.60001,198.48,-0.51,2787900,{"date":961,"open":962,"high":963,"low":819,"close":892,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":892},"2026-06-11",186.96001,199.57001,16.13,8.8,2594800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":437,"percent_change":901,"volume":973,"transactions":9,"vwap":972},"2026-06-10",184.67999,190.33,182.64,183.37,2222300,{"date":975,"open":829,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",189.7,177.34,187.13,6.99,3.88,2210300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",178.7,180.97,176.53999,180.14,2.67,1.5,957700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",178.2,182.5,175.66,177.47,-3.63,-2,1274400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",177.24001,182.34,176.47,181.10001,1.16,0.64,1181100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-03",176.50999,181.86,174.95,179.94,1.46,0.82,1724500,{"date":1019,"open":1020,"high":253,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",177.39999,176.53,178.48,-0.5,-0.28,1414400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",172.14999,181.020004,170.78999,178.98,3.82,2.18,1788400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",171,177.27,170.86,175.16,4.63,2.72,3088800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",169.24001,170.95,167.25999,170.53,0.69,0.41,1030100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1007,"volume":1060,"transactions":9,"vwap":1058},"2026-05-27",169.34,171.41,165,169.84,1.08,1550400,{"date":1062,"open":1057,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",169.7,164,168.75999,6.47,3.99,1910900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-22",161.059998,164.37,159.11,162.28999,1.88,1.17,1681700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":289,"volume":1085,"transactions":9,"vwap":1083},"2026-05-21",153,161.42999,150.82001,160.41,6.68,1561400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":779,"volume":1093,"transactions":9,"vwap":1091},"2026-05-20",152.44,155.070007,151.11,153.73,3.29,1673700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1016,"percent_change":547,"volume":1100,"transactions":9,"vwap":1099},"2026-05-19",149.13,151.92999,146.34,150.44,1749100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-18",156.53,157.029999,148.86,149.62,-4.6,-2.98,1686000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",159.3,160.69,154.020004,154.22,-8.35,-5.14,1369900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":267,"volume":1126,"transactions":9,"vwap":1124},"2026-05-14",166,167.39999,162.39,162.57001,-2.26,1101500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1032,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-13",161.32001,166.96001,159.020004,164.83,2.37,1987200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-12",159.92999,162.39999,156.8,161.0099945,-0.15,-0.09,1268700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-11",156,161.44,153.029999,161.16,2.77,1.75,1397600,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",164.58,156.61,158.39,-4.27,-2.63,2594300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-07",169.73,171.11,161.46001,162.66,-2.42,-1.47,3406500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-06",160.17999,165.23,159,165.080002,9.73,6.26,2704100,{"date":1180,"open":1181,"high":1182,"low":1080,"close":1183,"change":1015,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-05-05",156.75999,157,155.35001,0.95,1268600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":267,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-05-04",154.85001,155.61,152.37,153.89,-0.88,1353400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-01",157.14,158.31,151.82001,155.25999,-0.2,-0.13,1465400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-30",146.42999,155.72,146.39,155.46001,9.23,6.31,2241200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-29",155,155.050003,142.35001,146.23,-5.47,-3.61,2908700,{"date":1222,"open":1223,"high":1188,"low":1224,"close":1225,"change":438,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-28",152.39999,149.69,151.7,-1.14,1233700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",154.8,154.99001,149.50999,153.45,-0.81,-0.53,1227200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",153.75,155.37,149.72,154.25999,0.21,0.14,2011300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":54,"volume":1253,"transactions":9,"vwap":1251},"2026-04-23",154.92,157.5,149.8,154.050003,0.75,2729300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":684,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-22",160.96001,161.39,148.039993,153.3,-3.55,2297000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":427,"volume":1269,"transactions":9,"vwap":1267},"2026-04-21",164.12,166.61,157.52,158.95,-5.11,1798900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-20",162.89,164.7,160,164.059998,-0.6,-0.36,1046500,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",160.070007,165.029999,164.66,8.83,5.67,1782000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",156.81,158.52,154.39,155.83,-1,-0.64,1609700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-15",162.89999,163.85001,156.67,156.83,-6.2,-3.8,2291500,{"date":1306,"open":1057,"high":1307,"low":1124,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-14",165.28,163.029999,-0.75,-0.46,895200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":894,"volume":1319,"transactions":9,"vwap":1317},"2026-04-13",162.10001,164.23,160.67,163.78,1.57,968600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":470,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-10",159.2,162.25999,158.0099945,162.21001,1.62,1270900,{"date":1329,"open":1139,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-09",163.3,156.020004,159.63,3.24,2.07,1879800,{"date":1337,"open":1266,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",159.46001,155.24001,156.39,9.11,6.19,2657600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1310,"volume":1351,"transactions":9,"vwap":1349},"2026-04-07",147.25999,149.61,145.89,147.28,-0.68,1067000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-06",147.47,149.050003,145.45,147.96001,1.33,0.91,977500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":514,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-04-02",147.16,152.31,146,146.63,-3.05,2211900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":662,"volume":1376,"transactions":9,"vwap":1374},"2026-04-01",150.3,155.41,149.89999,151.25,5.79,3420300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",139.73,146.17999,137.22,145.46001,9.96,7.35,2756400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":857,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-30",142.41,142.53999,135.48,135.5,-3.51,2015100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1392,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-27",141.89999,143.5,139.94,140.42999,-2.44,1499800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-26",146.39999,147.78999,142.47,143.94,-5.06,-3.4,1840200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":234,"volume":1418,"transactions":9,"vwap":1416},"2026-03-25",152,152.12,148.46001,149,-0.59,2240100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":779,"volume":1426,"transactions":9,"vwap":1424},"2026-03-24",145.82001,151.50999,144.48,149.59,3.21,2957300,{"date":1428,"open":1365,"high":1198,"low":1429,"close":1430,"change":212,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-23",145.69,146.38,3.23,1645800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-20",145.78999,148.070007,139.83,141.8,-5.74,-3.89,3402200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":884,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-19",144.75999,149.059998,141.88,147.53999,-1.4,1705600,{"date":1451,"open":1452,"high":1413,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",149.020004,148.7,149.64,0.81,0.54,1266100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":481,"percent_change":190,"volume":1464,"transactions":9,"vwap":1463},"2026-03-17",148.25999,149.60001,147.070007,148.83,1697700,{"date":1466,"open":1467,"high":1415,"low":1467,"close":1468,"change":1469,"percent_change":980,"volume":1470,"transactions":9,"vwap":1468},"2026-03-16",144.89999,147.48,5.51,1652700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-13",148.059998,149.22,139.89,141.97,-4.13,-2.83,2033900,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-12",156.13,143.22,146.10001,-11.37,-7.22,3360900,{"date":1489,"open":1104,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-11",159.7,154.94,157.47,-1.5,-0.94,872900,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-10",156.28999,162.53999,158.97,2.27,1.45,1876100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-09",150.17,156.92,148,156.7,6.61,4.4,2520300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-06",150.81,152.33,148.10001,150.089996,-4.09,-2.65,3059300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-05",159.89999,161,151.39999,154.17999,-7.64,-4.72,2391300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":788,"volume":1538,"transactions":9,"vwap":1536},"2026-03-04",159.57001,161.96001,157.60001,161.82001,4.86,1663000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-03",162.31,162.50999,154.5,156.96001,-9.46,-5.68,3011500,{"date":1549,"open":1330,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-02",168.14,159.86,166.42,2.83,1.73,2090100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":751,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-27",161.97,163.89,158.92,163.59,0.02,2107400,{"date":1565,"open":1256,"high":1561,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-26",157.82001,163.55,3.53,2.21,1750600,{"date":1572,"open":1573,"high":1574,"low":1322,"close":1575,"change":707,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-25",161.7,164.25999,160.020004,-0.63,2575600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-24",158.11,162,157.070007,161.039993,1.77,1.11,2792500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":128,"percent_change":123,"volume":1593,"transactions":9,"vwap":1592},"2026-02-23",157.3,159.83,156.5,159.27,2618900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-20",152.47,158.99001,151.95,158.87,6.03,3.95,3259800,{"date":1604,"open":1605,"high":1239,"low":1454,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-19",150.53999,152.84,4.27,2.87,2563200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-18",147.84,149.080002,146.85001,148.57001,1.82,1.24,1909500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-17",143.46001,146.94,143.12,146.75,2.82,1.96,2010800,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-13",139.14,143.98,143.92999,4.12,2.95,2251700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-12",140,144.5,137.75999,139.81,1.09,0.79,2482500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-11",138.78,139.75,134.83,138.72,1.68,1.23,1870900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":90,"volume":1661,"transactions":9,"vwap":1659},"2026-02-10",135.89999,137.74001,133.73,137.039993,1.38,1969600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-09",134.91,136.75999,133.2,135.66,2.09,1.56,1697000,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-06",130.59,135.67999,133.57001,4.9,3.81,2442700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1076,"percent_change":190,"volume":1685,"transactions":9,"vwap":1684},"2026-02-05",125.89,132.92,125.5,128.67,2853900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-04",129.050003,129.28,123.31,127.5,-0.84,-0.65,4149000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-03",128,137,122.6,128.34,6.57,5.4,5326100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-02",119.44,121.81,119.12,121.77,1.47,1.22,2543300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-30",120.22,124.5,119.62,120.3,-1.42,-1.17,1955200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-29",121.7,123.11,117.19,121.72,0,2713600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1727,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1727},"2026-01-28",124.25,124.76,121.44,-2.43,-1.96,1959000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1643,"percent_change":1007,"volume":1744,"transactions":9,"vwap":1743},"2026-01-27",123.36,125.9,122.45,124.15,886200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1740,"change":1750,"percent_change":1141,"volume":1751,"transactions":9,"vwap":1740},"2026-01-26",123.56,124.19,121,-0.19,1195600,{"date":1753,"open":1754,"high":1755,"low":1699,"close":1756,"change":1757,"percent_change":761,"volume":1758,"transactions":9,"vwap":1756},"2026-01-23",123.57,124.38,123.55,0.44,1428600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1725,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1725},"2026-01-22",125.63,126.010002,122.14,-1.56,-1.25,1061600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":118,"volume":1774,"transactions":9,"vwap":1772},"2026-01-21",123.95,124.83,122.11,124.67,1.39,1399100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-20",124.040001,125.92,122.029999,123.28,-1.07,-0.86,1662200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-16",125.64,126.48,124,124.35,-1.04,-0.83,1163500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":189,"volume":1800,"transactions":9,"vwap":1798},"2026-01-15",125.52,127.11,124.79,125.39,2.15,1336500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-14",124.59,124.78,120.68,123.24,-1.18,-0.95,1549500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":133,"volume":1817,"transactions":9,"vwap":1815},"2026-01-13",124.68,125.45,123.2,124.42,0.96,1176800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1006,"percent_change":1184,"volume":1824,"transactions":9,"vwap":1823},"2026-01-12",123.9,124.85,122.59,123.46,1232200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-09",120.5,124.92,119.5,122.3,3.71,3.13,1103500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-08",123,123.96,115.8,118.59,-2.25,-1.86,1914800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2026-01-07",121.91,122.5,120.25,120.84,-0.02,1328200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1816,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2026-01-06",119.92,121.42,116.24,120.86,0.8,2053700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-05",120,122.57,119.6,119.9,0.7,0.59,1343300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-02",115.34,119.43,114.75,119.2,4.44,3.87,843000,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-31",116.72,114.62,114.76,-1.41,-1.21,969100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1310,"percent_change":234,"volume":1891,"transactions":9,"vwap":1890},"2025-12-30",116.94,117.47,115.91,116.17,735700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-29",116.16,117.089996,115.79,116.63,-0.32,-0.27,580900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":875,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-26",116.64,117.36,115,116.95,0.27,479600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1903,"change":1914,"percent_change":405,"volume":1915,"transactions":9,"vwap":1903},"2025-12-24",116.84,117.48,116.019997,0.43,455300,{"date":1917,"open":1918,"high":1906,"low":1919,"close":1920,"change":200,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-23",115.12,114,116.21,0.39,822600,{"date":1924,"open":1925,"high":1879,"low":1919,"close":1926,"change":619,"percent_change":779,"volume":1927,"transactions":9,"vwap":1926},"2025-12-22",114.8,115.76,1751500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1425,"volume":1935,"transactions":9,"vwap":1933},"2025-12-19",111.27,113.57,110.86,113.28,3.52,3276800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1554,"volume":1943,"transactions":9,"vwap":1941},"2025-12-18",109.22,110.71,108.15,109.76,1.87,1335700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-17",108.62,110.41,107.33,107.89,-0.77,-0.71,1155500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-16",107.85,109.27,107.099998,108.66,-0.06,1416800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-15",109,110.85,107.75,108.72,-0.24,-0.22,1696600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-12",110.72,110.79,107.9,108.96,-1.69,-1.53,1834200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-11",105.63,111.22,105.010002,110.65,5.92,5.65,3033600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-10",100.099998,105.72,99.43,104.73,5.31,5.34,3188500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1968,"percent_change":1968,"volume":2003,"transactions":9,"vwap":2002},"2025-12-09",99.6,101.080002,98.099998,99.42,1756600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1950,"percent_change":1950,"volume":2010,"transactions":9,"vwap":2009},"2025-12-08",99.5,102.67,99.16,99.64,1925900,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-12-05",101.26,99,100.41,0.01,906500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":244,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-12-04",98.080002,100.46,97.6,100.4,2.06,1141700,{"date":2027,"open":2008,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-12-03",100.65,97.14,98.37,-0.29,1248100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-12-02",99.92,100.029999,98.22,98.66,-0.48,602400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-01",99.51,100.18,98.23,99.14,-1.66,-1.65,1112400,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":943,"percent_change":943,"volume":2055,"transactions":9,"vwap":2054},"2025-11-28",101.81,99.94,100.8,402300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":103,"percent_change":90,"volume":2062,"transactions":9,"vwap":2061},"2025-11-26",99.37,101.24,98.69,100.3,1425200,{"date":2064,"open":2065,"high":2058,"low":2066,"close":2067,"change":448,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-25",97.88,95.14,99.29,1.7,1373400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1006,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-24",96.42,97.69,95.32,97.63,1.2,1150700,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-21",94.8,97.16,93.11,96.47,1.67,1.76,1264000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2080,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2080},"2025-11-20",100,100.5,93.92,-3.32,-3.38,1347300,{"date":2096,"open":2097,"high":2028,"low":2098,"close":2099,"change":1959,"percent_change":1959,"volume":2100,"transactions":9,"vwap":2099},"2025-11-19",97.61,97.36,98.12,1456000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-18",97.77,99.3,96.51,98.18,-0.57,-0.58,1068100,{"date":2111,"open":2009,"high":2112,"low":2037,"close":2113,"change":2114,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-11-17",101.51,98.75,-0.62,1366500,{"date":2117,"open":2118,"high":2015,"low":2119,"close":2058,"change":1455,"percent_change":1016,"volume":2120,"transactions":9,"vwap":2058},"2025-11-14",96.040001,95.2,1170300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-13",100.98,101.11,97.51,98.56,-0.52,1085100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1076,"percent_change":61,"volume":2135,"transactions":9,"vwap":2134},"2025-11-12",98.089996,99.8,97.4,99.080002,1312400,{"date":2137,"open":2138,"high":2139,"low":2118,"close":2140,"change":1750,"percent_change":1750,"volume":2141,"transactions":9,"vwap":2140},"2025-11-11",97.99,98.35,97.91,863200,{"date":2143,"open":2144,"high":2014,"low":2145,"close":2001,"change":200,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2001},"2025-11-10",98.79,95.98,0.46,948200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":536,"percent_change":989,"volume":2154,"transactions":9,"vwap":2153},"2025-11-07",95.059998,97.72,93.87,97.65,1216900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1024,"percent_change":2031,"volume":2161,"transactions":9,"vwap":2160},"2025-11-06",96.72,97.089996,95.52,96.21,1198300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":54,"volume":2169,"transactions":9,"vwap":2167},"2025-11-05",95.8,97.57,95.019997,96.49,0.47,1171200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":223,"percent_change":1159,"volume":2176,"transactions":9,"vwap":2175},"2025-11-04",96.07,98.29,94.97,96.019997,1211300,{"date":2178,"open":2179,"high":2035,"low":2180,"close":2181,"change":1277,"percent_change":1277,"volume":2182,"transactions":9,"vwap":2181},"2025-11-03",99.07,97.58,98.61,1530600,{"date":2184,"open":2112,"high":2112,"low":2185,"close":2186,"change":491,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-31",97.74,98.97,-2.18,1880400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-30",103.28,103.43,100.7,101.18,-1.82,-1.77,2261000,{"date":2199,"open":2089,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-29",103.61,98.13,103,4.47,4.54,2414400,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-28",99.4,103.64,97.44,98.53,6.82,7.44,3802700,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":813,"volume":2222,"transactions":9,"vwap":2220},"2025-10-27",91.37,91.99,90,91.71,2.46,2362800,{"date":2224,"open":2219,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-24",91.080002,89.2,89.25,-0.3,-0.34,1666900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-23",83.16,89.75,83.15,89.55,7.39,8.99,2890400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-22",84.42,84.8,81.34,82.16,-2.16,-2.56,1194300,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-21",81.47,84.46,84.32,2.91,3.57,1525800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1059,"percent_change":83,"volume":2263,"transactions":9,"vwap":2262},"2025-10-20",81.8,82.12,79.76,81.41,927400,{"date":2265,"open":2266,"high":2267,"low":27,"close":2268,"change":2269,"percent_change":459,"volume":2270,"transactions":9,"vwap":2268},"2025-10-17",80.26,81.019997,80.33,-0.89,1347000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":884,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-16",83.82,83.97,80.029999,81.22,-2.52,1098700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":320,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-10-15",85.87,86.32,82.51,83.32,-1.72,1515100,{"date":2288,"open":2259,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":718,"volume":2293,"transactions":9,"vwap":2291},"2025-10-14",84.88,80.88,84.78,1.8,1138900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-13",81.7,83.23,81.040001,82.98,2.94,3.67,1048500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-10",82.27,82.7,79.72,80.040001,-2.24,-2.72,1049100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2048,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-10-09",84.35,84.6,82.059998,82.28,-1.97,734600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":943,"volume":2327,"transactions":9,"vwap":2325},"2025-10-08",83.080002,84.18,82.79,83.93,0.42,795800,{"date":2329,"open":2325,"high":2325,"low":2330,"close":2331,"change":2332,"percent_change":1750,"volume":2333,"transactions":9,"vwap":2331},"2025-10-07",81.57,83.51,-0.16,1207700,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2300,"volume":2341,"transactions":9,"vwap":2339},"2025-10-06",82,84.91,81.9,83.67,2.39,1780400,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1493,"volume":2348,"transactions":9,"vwap":2346},"2025-10-03",83.099998,80.91,81.28,-1.24,1121800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1417,"volume":2356,"transactions":9,"vwap":2354},"2025-10-02",83.13,83.86,80.65,82.52,-0.49,1117700,{"date":2358,"open":2268,"high":2344,"low":2268,"close":2359,"change":2084,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-10-01",83.010002,2.05,1143000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2244,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2244},"2025-09-30",79.36,81.64,79.3,2.08,2.62,1972900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1260,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-29",83.39,84.61,76.78,79.26,-4.29,4271200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1702,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-26",78.63,83.49,77.64,82.81,6.98,2604400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":128,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-09-25",76.24,77.8,75.019997,77.41,0.52,1509700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":74,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-24",78.69,78.99,76.98,77.010002,-1.38,1013100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-23",79.77,80.31,77.72,78.089996,-1.78,-2.23,1615100,{"date":2412,"open":2268,"high":2413,"low":2414,"close":2415,"change":1782,"percent_change":1781,"volume":2416,"transactions":9,"vwap":2415},"2025-09-22",80.56,79.080002,79.87,1099900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":123,"percent_change":875,"volume":2423,"transactions":9,"vwap":2422},"2025-09-19",80.48,80.87,78.82,80.73,3266600,{"date":2425,"open":2426,"high":2267,"low":2427,"close":2419,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2419},"2025-09-18",78.7,78.32,2.04,2.6,1389400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-17",79.93,80.51,77.26,78.44,-1.03,-1.3,1271200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-16",78.5,79.5,77.43,79.47,2.02,2.61,1681900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-15",76.26,77.49,75.61,77.45,1.31,1.72,1452200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":876,"percent_change":1243,"volume":2464,"transactions":9,"vwap":2463},"2025-09-12",76.43,76.92,75.57,76.14,1374500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-11",76.48,76.68,75.25,75.98,-0.41,-0.54,1531500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2446,"volume":2481,"transactions":9,"vwap":2479},"2025-09-10",75.48,77.24,75.36,76.39,1.51,2156500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2093,"volume":2489,"transactions":9,"vwap":2487},"2025-09-09",77.52,77.93,74.45,74.88,-2.62,1424000,{"date":2491,"open":2485,"high":2492,"low":2468,"close":2493,"change":1201,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-09-08",78.22,77.5,-0.17,1714100,{"date":2497,"open":2498,"high":2485,"low":2499,"close":2500,"change":2168,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-09-05",77.51,75.029999,77.63,0.61,1820800,{"date":2504,"open":2451,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-04",77.69,75.79,77.16,0.65,0.85,1359700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-03",78.39,79.14,74.58,76.51,-1.85,-2.36,1786600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1016,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-09-02",76.25,78.77,75.52,78.36,1.06,1799400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-29",78.54,78.96,76.59,77.54,-0.93,-1.19,2165300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-28",76.86,78.58,76.76,78.47,1.71,2.23,1369800,{"date":2547,"open":2548,"high":2549,"low":2451,"close":2541,"change":935,"percent_change":405,"volume":2550,"transactions":9,"vwap":2541},"2025-08-27",76.4,77.34,1837100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2467,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2467},"2025-08-26",73.57,76.88,73.099998,3.31,4.52,3047600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2472,"percent_change":233,"volume":2565,"transactions":9,"vwap":2564},"2025-08-25",73.49,74.44,73,73.17,1002500,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":893,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-22",71.94,74,73.71,2.66,1756800,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2146,"percent_change":1007,"volume":2579,"transactions":9,"vwap":2578},"2025-08-21",70.93,72.72,70.85,71.8,1058400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1951,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-08-20",71.86,71.93,70.42,71.34,-0.99,1286200,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":958,"percent_change":806,"volume":2594,"transactions":9,"vwap":2593},"2025-08-19",72.25,72.78,71.5,72.050003,2005300,{"date":2596,"open":2597,"high":2563,"low":2598,"close":2599,"change":2600,"percent_change":1244,"volume":2601,"transactions":9,"vwap":2599},"2025-08-18",72.62,71.48,72.56,0.1,1840400,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1764,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-08-15",73.77,73.92,71.81,72.46,-2.11,1936900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2438,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-08-14",75.050003,75.2,73.84,74.019997,-1.73,1648300,{"date":2619,"open":2620,"high":2532,"low":2621,"close":2622,"change":2332,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-08-13",76.080002,72.91,75.32,-0.21,2446700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2476,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2476},"2025-08-12",74.010002,75.65,73.089996,2.56,3.51,1804700,{"date":2634,"open":2629,"high":2635,"low":2636,"close":2637,"change":343,"percent_change":2332,"volume":2638,"transactions":9,"vwap":2637},"2025-08-11",73.43,72.19,72.92,1986400,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":806,"percent_change":1808,"volume":2644,"transactions":9,"vwap":2643},"2025-08-08",75.7,72.53,73.040001,1725600,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":233,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-08-07",74.94,75.41,72.58,73.74,-0.98,1901100,{"date":2654,"open":2655,"high":2656,"low":2635,"close":2657,"change":1728,"percent_change":1728,"volume":2658,"transactions":9,"vwap":2657},"2025-08-06",74.35,75.16,74.47,2390100,{"date":2660,"open":2661,"high":2662,"low":2604,"close":2657,"change":1720,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2657},"2025-08-05",76.58,77,-1.55,3036300,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":74,"percent_change":1882,"volume":2671,"transactions":9,"vwap":2670},"2025-08-04",77.62,78.74,75.010002,75.64,2963200,{"date":2673,"open":2674,"high":2675,"low":2569,"close":2676,"change":1968,"percent_change":2031,"volume":2677,"transactions":9,"vwap":2676},"2025-08-01",75.49,77.050003,76.72,3713000,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-31",85.25,86.93,76.2,76.94,-17.3,-18.36,8394600,{"date":2688,"open":2689,"high":2690,"low":2091,"close":2691,"change":2692,"percent_change":1244,"volume":2693,"transactions":9,"vwap":2691},"2025-07-30",94.42,95.41,94.24,0.13,3268900,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1882,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-29",95.9,96.14,93.94,94.11,-1.48,1667600,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2159,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2159},"2025-07-28",96,96.2,94.7,0.53,0.56,1791600,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2456,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-25",93.78,95.17,93.31,94.99,1.84,858200,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":729,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-07-24",94,94.81,92.94,93.27,-0.87,1766600,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":2731,"percent_change":2085,"volume":2732,"transactions":9,"vwap":2730},"2025-07-23",93.019997,94.87,94.089996,1.63,1067600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-22",92.33,92.7,89.62,92.46,-0.37,-0.4,1736800,{"date":2743,"open":2744,"high":2745,"low":2738,"close":2746,"change":2108,"percent_change":2114,"volume":2747,"transactions":9,"vwap":2746},"2025-07-21",93.5,93.99,92.83,1227700,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":1359,"volume":2755,"transactions":9,"vwap":2753},"2025-07-18",92.6,93.75,92.58,93.41,0.84,1230200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-17",90.099998,93.029999,89.83,92.57,2.79,3.11,1511800,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":343,"volume":2772,"transactions":9,"vwap":2770},"2025-07-16",90.27,90.33,88.59,89.78,-0.11,1294200,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":806,"percent_change":1950,"volume":2779,"transactions":9,"vwap":2778},"2025-07-15",91.21,91.22,89.46,89.89,1561100,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":21,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-07-14",89.010002,91.74,90.59,1.43,2153900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":546,"percent_change":2785,"volume":2793,"transactions":9,"vwap":2792},"2025-07-11",87.96,89.48,87.47,89.31,1222400,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":123,"percent_change":935,"volume":2800,"transactions":9,"vwap":2799},"2025-07-10",88.31,88.67,87.040001,88.050003,1161600,{"date":2802,"open":2797,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-07-09",88.76,87.2,87.8,-0.03,1789500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":944,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-07-08",87.91,88.5,85.64,87.83,0.3,1379300,{"date":2817,"open":2818,"high":2819,"low":2282,"close":2820,"change":2821,"percent_change":578,"volume":2822,"transactions":9,"vwap":2820},"2025-07-07",86.84,88.43,87.57,0.72,1229600,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1652,"percent_change":536,"volume":2829,"transactions":9,"vwap":2828},"2025-07-03",85.94,87.43,85.86,86.85,1115400,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1554,"percent_change":2024,"volume":2836,"transactions":9,"vwap":2835},"2025-07-02",84.81,85.69,84.19,85.62,1328300,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-01",85.83,86.28,83.050003,83.89,-2.45,-2.84,1839000,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1310,"percent_change":1235,"volume":2852,"transactions":9,"vwap":2851},"2025-06-30",87,87.75,86.21,86.34,1665600,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2455,"volume":2860,"transactions":9,"vwap":2858},"2025-06-27",86,87.28,85.65,86.8,1.12,2590800,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":1333,"volume":2868,"transactions":9,"vwap":2866},"2025-06-26",84.94,85.93,84.16,85.68,2.69,1569900,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-06-25",84.47,84.77,82.85,82.99,-1.13,-1.34,1151300,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":22,"percent_change":1857,"volume":2884,"transactions":9,"vwap":2883},"2025-06-24",84.010002,84.36,82.18,84.12,1620300,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1184,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-06-23",82.040001,83.55,81.38,83.45,1.15,1868100,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":143,"percent_change":1921,"volume":2899,"transactions":9,"vwap":2898},"2025-06-20",82.64,82.8,81.27,82.5,6229200,{"date":2901,"open":2902,"high":2291,"low":2903,"close":2882,"change":2277,"percent_change":1108,"volume":2904,"transactions":9,"vwap":2882},"2025-06-18",84.76,81.73,2636100,{"date":2906,"open":2907,"high":2825,"low":2908,"close":2909,"change":1310,"percent_change":2472,"volume":2910,"transactions":9,"vwap":2909},"2025-06-17",85.16,84.41,84.7,1444700,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2907,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2907},"2025-06-16",85.67,86.4,85.040001,0.19,0.22,1829800,{"date":2920,"open":2921,"high":2857,"low":2922,"close":2923,"change":2754,"percent_change":47,"volume":2924,"transactions":9,"vwap":2923},"2025-06-13",83.11,82.55,84.97,1975600,{"date":2926,"open":2260,"high":2927,"low":2928,"close":2929,"change":201,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-06-12",84.53,81.52,84.13,0.29,2117200,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2842,"change":1652,"percent_change":814,"volume":2937,"transactions":9,"vwap":2842},"2025-06-11",82.62,84.56,81.67,1901200,{"date":2939,"open":2832,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-06-10",85.13,82.31,82.66,-1.92,-2.27,3096700,{"date":2947,"open":2902,"high":2913,"low":2948,"close":2949,"change":2950,"percent_change":1050,"volume":2951,"transactions":9,"vwap":2949},"2025-06-09",84.21,84.58,0.58,1365800,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1617,"percent_change":989,"volume":2958,"transactions":9,"vwap":2957},"2025-06-06",83.65,84.28,83.2,84,1287300,{"date":2960,"open":2359,"high":2961,"low":2962,"close":2963,"change":1968,"percent_change":1899,"volume":2964,"transactions":9,"vwap":2963},"2025-06-05",84.14,82.34,82.76,1710100,{"date":2966,"open":2967,"high":2381,"low":2968,"close":2299,"change":2526,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2299},"2025-06-04",81.86,81.4,1.29,2340800,{"date":2972,"open":2973,"high":2316,"low":2974,"close":2975,"change":2891,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-06-03",81.21,80.81,81.92,1.42,2306000,{"date":2979,"open":2980,"high":2981,"low":2364,"close":2982,"change":118,"percent_change":2976,"volume":2983,"transactions":9,"vwap":2982},"2025-06-02",80.059998,80.82,80.77,1762800,{"date":2985,"open":2445,"high":2986,"low":2987,"close":2988,"change":343,"percent_change":1141,"volume":2989,"transactions":9,"vwap":2988},"2025-05-30",79.81,78.41,79.64,1669300,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2261,"change":2494,"percent_change":2623,"volume":2995,"transactions":9,"vwap":2261},"2025-05-29",80.010002,80.07,77.9,1933100,{"date":2997,"open":2998,"high":2999,"low":3000,"close":2433,"change":2146,"percent_change":2950,"volume":3001,"transactions":9,"vwap":2433},"2025-05-28",80,80.68,79.22,2133400,{"date":3003,"open":3004,"high":3005,"low":3006,"close":2445,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2445},"2025-05-27",76.37,79.54,76.17,3.83,5.06,1813600,{"date":3011,"open":3012,"high":2388,"low":3013,"close":2670,"change":54,"percent_change":2508,"volume":3014,"transactions":9,"vwap":2670},"2025-05-23",74.059998,73.85,1775800,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":1849,"percent_change":2806,"volume":3021,"transactions":9,"vwap":3020},"2025-05-22",74.73,75.55,74.39,75.15,2002600,{"date":3023,"open":2469,"high":3024,"low":3025,"close":3026,"change":2586,"percent_change":2438,"volume":3027,"transactions":9,"vwap":3026},"2025-05-21",76.45,74.6,75.17,1939400,{"date":3029,"open":2506,"high":3006,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-20",74.83,76.16,-0.42,-0.55,1817800,{"date":3036,"open":2469,"high":3037,"low":3038,"close":2661,"change":2814,"percent_change":1921,"volume":3039,"transactions":9,"vwap":2661},"2025-05-19",76.74,75.24,1264700,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":546,"percent_change":1651,"volume":3046,"transactions":9,"vwap":3045},"2025-05-16",75,76.32,74.53,76.28,1431200,{"date":3048,"open":3049,"high":2674,"low":2627,"close":2390,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":2390},"2025-05-15",74.07,-0.05,-0.07,1509000,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-05-14",74.33,75.63,73.96,75.07,1.14,1.54,2069700,{"date":3063,"open":3064,"high":3026,"low":3065,"close":3066,"change":2707,"percent_change":2821,"volume":3067,"transactions":9,"vwap":3066},"2025-05-13",73.61,73.2,73.93,1917000,{"date":3069,"open":3070,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-12",75.26,72.33,73.4,1.94,2.71,2197900,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":128,"percent_change":2708,"volume":3082,"transactions":9,"vwap":3081},"2025-05-09",71.49,71.55,69.8,71.46,1926200,{"date":3084,"open":3085,"high":3071,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-08",70.4,69.73,71.059998,1.3,1.86,2989900,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":1816,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3096},"2025-05-07",68.77,70.37,68.63,69.76,1.4,2154200,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":2976,"percent_change":840,"volume":3105,"transactions":9,"vwap":3104},"2025-05-06",66.56,68.87,66.21,68.8,1935400,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":1455,"percent_change":1711,"volume":3112,"transactions":9,"vwap":3111},"2025-05-05",66,68.080002,64.97,67.38,2830500,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-05-02",62.81,66.9,62.41,66.57,4.33,6.96,4011900,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-05-01",58.5,62.67,57.27,62.24,7.86,14.45,5171900,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":2501,"percent_change":118,"volume":3137,"transactions":9,"vwap":3136},"2025-04-30",52.25,54.71,51.8,54.38,3141700,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":1141,"volume":3145,"transactions":9,"vwap":3143},"2025-04-29",53.4,54.37,53.32,53.77,-0.08,1895200,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":2785,"volume":3153,"transactions":9,"vwap":3151},"2025-04-28",53.44,54.8,53.19,53.85,0.76,1948900,{"date":3155,"open":3156,"high":3157,"low":3156,"close":3158,"change":1007,"percent_change":1711,"volume":3159,"transactions":9,"vwap":3158},"2025-04-25",52.11,53.2,53.09,1178100,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":2428,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3165},"2025-04-24",50.64,52.58,50.37,52.45,4.05,1428900,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3173},"2025-04-23",48.56,51.45,48.4,50.41,4.8,10.52,2661600,{"date":181,"open":3178,"high":3179,"low":177,"close":3180,"change":547,"percent_change":1711,"volume":3181,"transactions":9,"vwap":3180},45.060001,46.15,45.61,1364800]