[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOCN":3,"homepage-market-summary":31,"stock-historical-DOCN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DOCN","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},"DigitalOcean Holdings, Inc.","NYSE",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","DigitalOcean Holdings Inc is a cloud computing platform offering on-demand infrastructure and platform tools for developers, start-ups, and small and medium-sized businesses. The customers use the platform for a wide range of cases, such as web and mobile applications, website hosting, e-commerce, media and gaming, personal web projects, and managed services, among many others. Geographically, the company generates maximum revenue from North America and also has a presence in Europe, Asia, and the Rest of the world.","1,462","Broomfield, CO",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},140.07,141.87,149.78,139.21,139.8,0.27,0.19,1926373.606573,40120,143.3519,187.5,37.091,3296947.699274868,68.5,1389,{"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},25.56,2946381,1075429224.818717,425,"2025-04-22",[183,184,194,205,216,227,238,248,259,270,281,292,303,314,325,335,346,356,367,377,388,399,410,421,432,443,454,465,476,485,495,506,517,528,539,550,559,570,581,591,602,611,622,633,644,654,664,674,685,696,706,717,728,739,750,759,768,777,785,794,801,810,819,827,836,845,854,863,872,880,889,897,906,915,923,931,940,949,958,967,976,985,994,1003,1011,1019,1028,1037,1046,1055,1063,1072,1081,1089,1098,1107,1115,1122,1131,1140,1149,1157,1166,1174,1183,1192,1201,1210,1219,1228,1237,1245,1254,1262,1271,1280,1289,1298,1307,1316,1324,1333,1342,1350,1359,1367,1376,1384,1393,1402,1411,1420,1428,1436,1443,1451,1458,1466,1475,1483,1492,1501,1509,1518,1526,1534,1543,1550,1559,1566,1575,1584,1593,1602,1610,1618,1626,1633,1642,1651,1660,1668,1677,1686,1694,1703,1712,1721,1730,1739,1747,1756,1764,1772,1781,1790,1799,1808,1816,1825,1832,1841,1849,1858,1866,1875,1881,1890,1899,1907,1915,1922,1931,1939,1946,1954,1962,1969,1976,1983,1992,2001,2010,2016,2023,2032,2037,2045,2052,2060,2068,2077,2084,2092,2100,2106,2113,2122,2130,2138,2146,2155,2164,2170,2177,2184,2193,2201,2210,2219,2227,2235,2244,2252,2260,2268,2275,2281,2288,2295,2303,2311,2320,2328,2335,2343,2350,2357,2364,2372,2379,2386,2395,2403,2412,2419,2428,2436,2445,2453,2462,2470,2479,2487,2492,2500,2509,2517,2523,2531,2540,2549,2556,2565,2572,2581,2587,2595,2604,2612,2620,2625,2631,2639,2645,2652,2659,2665,2672,2680,2688,2696,2703,2712,2720,2727,2735,2742,2749,2757,2764,2770,2779,2787,2794,2801,2808,2815,2824,2832,2841,2848,2854,2862,2869,2877,2885,2892,2898,2903,2911,2919,2925,2932,2939,2945,2951,2957,2964,2969,2975,2982,2988,2993,2999,3006,3011,3019,3025,3032,3037,3042,3050,3054,3061,3068,3077,3085,3091,3100,3107,3116,3124,3129,3135,3141,3148,3156,3164,3171,3178,3184,3192,3199,3203],{"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",135.94,140.74,132,6.41,4.81,1473279.688305,29964,138.2539,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",134.85,138.59,133.32,133.39,-1.62,-1.2,1444035.721416,28834,135.0421,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",138.36,143.06,134.82,135.01,-1.28,-0.94,1891671.401206,38868,138.3566,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",135.41,138.4,133,136.29,-3.46,-2.48,1836030.98358,33841,136.0889,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",144.43,146.48,138.51,139.75,-1.82,-1.29,1951463.09265,35116,140.8956,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":123,"volume":245,"transactions":246,"vwap":247},"2026-09-24",137.54,143.34,136.02,141.57,0.36,1749925.855484,36961,140.781,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",144.88,146.5948,138.27,141.21,-4.79,-3.28,2207436.372547,41973,141.4057,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",144.34,151.83,143.66,146,-0.16,-0.11,2716845.346854,46947,147.0602,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",131.5,148.04,129.03,146.16,16.02,12.31,4600321.170653,63639,144.9961,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",135.96,136.97,126.72,130.14,-2.84,-2.14,9754996.469633,45879,130.0593,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",130.34,134.43,128.12,132.98,9.22,7.45,3054828.599027,50467,132.3003,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",118.04,125.74,118.01,123.76,5.91,5.01,1899488.670264,39016,123.3997,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",119.49,122.5,114.33,117.85,-2.36,-1.96,1509509.766478,33160,116.7367,{"date":326,"open":327,"high":308,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",116.91,114.31,120.21,-2.74,-2.23,2764815.914748,46802,119.7526,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",131.38,136.44,121.935,122.95,-8.1,-6.18,2446351.488205,43842,125.9257,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":200,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",130.95,135.1,128.29,131.05,-1.22,2248694.908703,40078,130.7074,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",125.86,135.25,125.34,132.67,5.98,4.72,4172171.176399,68236,132.9205,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",113.93,129.93,126.69,14.22,12.64,4377501.863233,76917,125.0991,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",110.88,113.71,109.495,112.47,3.07,2.81,1505627.581869,34163,112.0725,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",105.6,110.84,101.73,109.4,4.53,4.32,1846999.590855,39932,108.3446,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",108.01,109.28,103.18,104.87,-4.05,-3.72,2046968.728651,38125,104.7282,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",108.71,109.985,105.19,108.92,-1.77,-1.6,2120829.947093,40959,107.4916,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",111.54,112.03,108.54,110.69,-0.52,-0.47,1817716.631162,32977,110.3459,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",121.01,122.24,110.0385,111.21,-10.47,-8.6,2102893.127715,39100,113.1458,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",120.63,123.995,118.88,121.68,6.69,5.82,2072721.15875,34309,121.101,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",112.67,115.42,111.33,114.99,2.42,2.15,1224419.404962,23777,114.6588,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",114,114.49,109.8,112.57,1.03,0.92,1376642.459697,25546,111.8802,{"date":477,"open":478,"high":478,"low":479,"close":423,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",115.45,108.1875,-4.1,-3.55,2701968.233503,39805,111.4073,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":118,"volume":492,"transactions":493,"vwap":494},"2026-08-21",115.78,116.74,111.62,115.64,1.29,2562401.137529,46397,114.4408,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",117.44,118.505,111.9,114.35,-2.31,-1.98,2960499.268013,51839,113.8126,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",124.96,125.24,112.5,116.66,-8.59,-6.86,2596892.846807,51276,116.1846,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",130.41,135.27,122.16,125.25,-10.03,-7.41,2297396.355048,46798,125.8223,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",129.11,138.31,128.03,135.28,5.36,4.13,2231539.921787,40805,134.913,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",131.84,133.645,127.21,129.92,-2.37,-1.79,1993715.3116,39820,129.5296,{"date":551,"open":220,"high":552,"low":553,"close":554,"change":74,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",137.1999,130.66,132.29,-0.81,1871474.792691,37790,134.2957,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",127.94,136.08,127.09,133.37,12.51,10.35,2051168.637678,42811,133.4674,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",131.4,133.65,119.845,120.86,-8.87,-6.84,2345497.189945,44128,124.3193,{"date":582,"open":583,"high":573,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",124.8,122.6925,129.73,5.58,4.49,2095300.056701,41084,130.1656,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",125.21,128.99,123.59,124.15,1.92,1.57,1768565.936759,31793,124.6779,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":331,"percent_change":546,"volume":608,"transactions":609,"vwap":610},"2026-08-06",121.25,128.4,117.01,122.23,2050265.8835,38676,123.5009,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",125.7,127.84,119.58,124.46,-4.43,-3.44,3601665.086017,60449,124.4107,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",119.8,137.6099,118.79,128.89,1.72,1.35,7025247.018779,102975,128.7111,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",116.7,128.33,114.55,127.17,9.67,8.23,4737048.816663,78865,125.0617,{"date":645,"open":583,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",129.52,116.82,117.5,-2.73,-2.27,6012066.177127,110736,119.3278,{"date":655,"open":369,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",122.53,113.81,120.23,13.47,12.62,4568958.473375,68825,119.8474,{"date":665,"open":382,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",116.31,106.28,106.76,-5.75,-5.11,3238045.472694,53619,108.6143,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",115.99,117,107.0201,112.51,-7.69,-6.4,3700684.650469,64197,111.5163,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",123.66,124.36,113.97,120.2,-3.34,-2.7,2687025.672374,45330,118.4934,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",132.45,122.7,123.54,-7.61,-5.8,2188485.493747,41464,125.3141,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",140.7,143.28,130.69,131.15,-11.53,-8.08,3494259.372544,52862,133.4648,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",138.52,144.52,137.065,142.68,6.23,4.57,5618413.886512,93548,141.7662,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",126.16,137.12,124.93,136.45,17.36,14.58,4396908.887166,70662,134.0144,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",118.6,125.11,118.17,119.09,0.18,0.15,2466669.512977,33934,120.2955,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",112.25,121.66,111.13,118.91,1.89,1.62,2460400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",116.5,124.51,114.17,117.019997,-2.63,-2.2,2980900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",128.78,129.99001,112.32,119.65,-6.65,-5.27,5692300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":460,"volume":784,"transactions":9,"vwap":782},"2026-07-14",126.36,134.55701,123,126.3,2.98,2473600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-13",129.17,129.75,122.93,123.32,-7.17,-5.49,1768900,{"date":795,"open":796,"high":796,"low":627,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",142.16,130.49001,-10.35,-7.35,2358600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",142.94,148.395,139.81,140.84,0.37,0.26,3249200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",137.99001,142.82001,134.5,140.47,3.43,2.5,3356600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":395,"volume":826,"transactions":9,"vwap":824},"2026-07-07",145,148.12,136.10001,137.039993,5.67,5462800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",130.8,137.25,129.66,131.37,1.24,0.95,2442000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",141.53,144,126.050003,130.13,-14.45,-9.99,4827700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",150.5,152.32001,138.14999,144.58,-12.45,-7.93,3325200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",148.41,158.159,147,157.029999,7.17,4.78,2895500,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",141.7,150.14,138,149.86,10.58,7.6,4439700,{"date":873,"open":839,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",146.495,136.57001,139.28,-6.06,-4.17,15431500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",150.98,151.020004,142.84,145.34,-3.25,-2.19,2532800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":512,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-24",155.0099945,159.64999,146.020004,148.59,-5.47,3044400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",159.49001,160.44,151.53999,157.17999,-9.06,-5.45,3757600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",170,174.931,156.089996,166.24001,-7.03,-4.06,2827700,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",182.78,169.69,173.27,-4.54,-2.55,3908100,{"date":924,"open":925,"high":26,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",175.83,169.12,177.81,3.63,2.08,2556700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",180.7,185.99001,172.91,174.17999,-7.11,-3.92,1949600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",176,185.918,172.245,181.28999,10.85,6.37,3405500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",177.61,181.545,169.10001,170.44,-4.31,-2.47,2409800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",172.81,178.34,165.595,174.75,3.28,1.91,2051300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-10",164.81,179.205,164.44,171.47,3.14,1.87,2476300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-09",171.49001,172.75301,153.71001,168.33,-0.99,-0.58,3341700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-08",172.2,174.73599,161.080002,169.32001,-0.55,-0.32,2606100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",177.17,180.5,162.23,169.87,-10.63,-5.89,3208900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":997,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":997},"2026-06-04",166.12,184.46001,160.88,6.82,3.93,3322400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":153,"volume":1018,"transactions":9,"vwap":1016},"2026-06-03",175.39999,179.81,166.875,173.67999,0.61,3294700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",170.94501,177,166.5,173.070007,-0.38,-0.22,2388400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-01",162.0099945,174.38499,156.25,173.45,17.5,11.22,5450500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-29",154.97,158.74001,152,155.95,4.04,2.66,3053100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",154.87,156.427,148.52,151.91,1.49,0.99,1584300,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-27",158.57001,147.91,150.42,-10.3,-6.41,2222800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",162.050003,165.99001,153.14999,160.72,2.26,1.43,1971000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",160,165.7,157.149,158.46001,0.11,0.07,2269100,{"date":1082,"open":1083,"high":1066,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-21",158.765,156.39301,158.35001,-1.76,-1.1,3778000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",150.83,163.56,150.8,160.11,10.09,6.73,3725700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-19",143.020004,151,139.21001,150.020004,2.59,1.76,3881600,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-18",155,142.5,147.42999,-7.44,-4.8,2888700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1048,"change":1120,"percent_change":331,"volume":1121,"transactions":9,"vwap":1048},"2026-05-15",153.64,158.61,149,-3.53,3457900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-14",156.0099945,160.25,147.502,158.39999,-0.78,-0.49,3573400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",158.7,162.25,153.35001,159.17999,3.46,2.22,2783000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",161.47,161.5,150.23,155.72,-7,-4.3,3324900,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-11",162.85001,155.49001,162.72,-1.23,-0.75,3353100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-08",151.25,164.77,150.67999,163.95,13.52,8.99,3945900,{"date":1167,"open":1168,"high":1169,"low":858,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",161.46001,162,150.42999,-10.56,-6.56,6112200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",154.92,161.96001,146.67,160.99001,8.22,5.38,6089100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-05",130.2,153.47,129.50999,152.77,43.96,40.4,14950200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",105,109.13,101.07,108.81,5.99,5.83,5150400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-01",99.010002,104.48,98.68,102.82,6.39,6.63,2855900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-30",97.72,98.069,93.9,96.43,-0.44,-0.45,2461100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-29",96.73,98.89,92.010002,96.87,2.49,2.64,3045300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-28",98.5,98.59,92.91,94.38,-4.57,-4.62,2647100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1009,"volume":1244,"transactions":9,"vwap":1242},"2026-04-27",94.99,99.099998,90.11,98.95,3.74,2261300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-24",96.67,97.605,93.53,95.21,-0.65,-0.68,1464800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":244,"volume":1261,"transactions":9,"vwap":1259},"2026-04-23",93.36,99.23,91.25,95.86,0.34,3402200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-22",96.15,97.144,92.21,95.52,0.81,0.86,2842200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-21",90.87,97.87,90.025002,94.71,5.14,5.74,4620200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-20",85.2,90.605,84.44,89.57,3.94,4.6,2751500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",90.48,93.49,82.24,85.63,-2.8,-3.17,4571400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-16",78.88,88.62,77.43,88.43,10.72,13.79,6225800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-15",74.68,79.75,74.37,77.71,4.26,5.8,5626100,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-14",81.84,72.17,73.45,-6.42,-8.04,5041400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-13",76.495,80.68,75.56,79.87,4.28,5.66,5705800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-10",86.98,87.080002,75.014999,75.59,-11.58,-13.28,10506900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":956,"volume":1349,"transactions":9,"vwap":1347},"2026-04-09",90.36,93,82.322,87.17,-2.21,6373700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-08",90.055,94.656,88.575,89.38,2.79,3.22,16602000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":991,"volume":1366,"transactions":9,"vwap":1364},"2026-04-07",85.76,86.91,82.95,86.59,-0.48,2237000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-06",91.29,93.31,85,87.07,-2.94,-3.27,2943700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1044,"volume":1383,"transactions":9,"vwap":1381},"2026-04-02",85.74,91.53,84.3,90.010002,2.33,3576500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-01",88.2,90.74,86.5,87.68,1.9,2.21,4625800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-31",79.47,85.87,78.768,85.78,7.46,9.53,4207600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-30",81.35,84.059998,75.14,78.32,-3.1,-3.81,5837200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-27",83.64,85.325,79.82,81.42,-4.2,-4.91,4592200,{"date":1421,"open":1422,"high":1386,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-26",85.7,84.28,85.62,-1.38,-1.59,7537700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":929,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-25",78.8,88.25,78.63,87,2.45,14015100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1087,"percent_change":211,"volume":1442,"transactions":9,"vwap":1441},"2026-03-24",88,88.089996,82.44,84.92,2665200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":89,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-23",83.62,88.84,82.65,86.019997,4.08,2634200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1447,"change":692,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1447},"2026-03-20",84.9,85.83,80.71,-3.16,4385800,{"date":1459,"open":1460,"high":1388,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-19",80.8,80.07,85.35,2.87,3.48,4088200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-18",77.5,86.46,76.96,82.48,4.89,6.3,7034000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":586,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-17",71.57,78.22,71.17,77.59,7.75,4118200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-16",69.36,76.35,69,72.010002,3.38,4.92,5007900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-13",67.099998,69.76,65.43,68.63,2.41,3.64,3010700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":956,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-12",68.44,68.812,65.15,66.22,-3.6,2525000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-11",62.0099983,69.44,62,68.69,6.68,10.77,5530900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1511,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1511},"2026-03-10",57.62,62.12,57.52,4.48,7.79,4290400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1331,"volume":1533,"transactions":9,"vwap":1531},"2026-03-09",53.029999,57.88,52.594,57.53,3.08,2321500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-06",52.2,54.55,51.91,54.45,0.62,1.15,1624200,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":598,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-03-05",52,54.52,53.83,3,2216900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-04",55.92,56.09,51.68,52.26,-3.14,-5.67,2764000,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1561,"change":287,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1561},"2026-03-03",55.4,57.61,54.47,-4.88,1887200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-02",54.77,58.65,54.28,58.24,2.18,3.89,2288300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-27",52.57,56.37,51.029999,56.060001,1.8,3.32,3155000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-26",58.18,59,53.4,54.26,-5.01,-8.45,6270400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-25",62.89,64.925,58.13,59.27,-3.47,-5.53,4658100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":309,"volume":1609,"transactions":9,"vwap":1607},"2026-02-24",56.65,66.26,55.754,62.74,3.5,7346900,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-23",63.15,57.785,59.24,-4.39,-6.9,6761300,{"date":1619,"open":1620,"high":1621,"low":1607,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-20",68,68.050003,63.63,-4.55,-6.67,3766000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1252,"percent_change":982,"volume":1632,"transactions":9,"vwap":1631},"2026-02-19",67.5,68.78,66.51,68.18,1676400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-18",67.7,69.35,65.74,68.86,1.2,1.77,1763700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-17",67.34,68.409,64.38,67.66,-0.5,-0.73,2254600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-13",63.43,70.43,62.84,68.16,4.38,6.87,3956500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1391,"volume":1667,"transactions":9,"vwap":1665},"2026-02-12",62.99,64.5,61.14,63.78,1.38,2907300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-11",66,66.75,60.57,62.4,-1.68,-2.62,2972600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-10",65.6,65.7,62.898,64.080002,-0.66,-1.02,4435500,{"date":1687,"open":1688,"high":1689,"low":1513,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-09",62.75,65.92,64.74,1.82,2.89,3323300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-06",59.59,63.67,57.91,62.92,5.26,9.12,3042100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-05",57.7,59.898,56.14,57.66,0.39,0.68,3302300,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-04",57.24,58.14,54.09,57.27,-1.05,-1.8,3073300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-03",58.88,60.099998,54.66,58.32,-1.49,-2.49,4274900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-02",54.92,60.33,54.27,59.81,4.56,8.25,4403200,{"date":1740,"open":1741,"high":1742,"low":1568,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-30",55.85,56.44,55.25,-0.88,-1.57,2293700,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-29",59.2,59.89,55.3,56.13,-4.11,-6.82,3764900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":113,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-28",60.74,61.525,57.884,60.24,-0.02,5746700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1138,"volume":1771,"transactions":9,"vwap":1769},"2026-01-27",63.09,64.094002,59.74,60.25,1.31,5930000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-26",56.21,61.67,56,58.94,5.33,9.94,7131400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-23",54.8,54.971,53.152,53.61,-0.69,-1.27,1836000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-22",51.96,54.67,51.6,54.3,3.57,7.04,3347100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-21",50.52,51.585,49.077999,50.73,0.7,1.4,1486200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":649,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-20",50.85,52.42,49.64,50.029999,-5.17,2596400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-16",53.17,53.74,51.86,52.76,-0.12,-0.23,1224700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":745,"percent_change":1260,"volume":1831,"transactions":9,"vwap":1830},"2026-01-15",53.0099983,53.98,52.72,52.88,1215100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-14",53.91,54.17,50.99,52.7,-1.69,-3.11,2609200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":212,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2026-01-13",55.67,57,53.48,54.39,-1.7,1900000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-12",53,56.23,52.445,55.33,2.13,4,2574700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":39,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2026-01-09",52.66,53.69,51.22,53.2,1.39,1435000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-08",53.26,53.56,50.66,52.47,-1.09,-2.04,2925100,{"date":1876,"open":1877,"high":1878,"low":1860,"close":1869,"change":1217,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1869},"2026-01-07",53.88,54.33,-0.83,2096200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-06",50.63,54.41,50.21,54.0099983,3.4,6.72,2848100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-05",49.33,52.135,48.16,50.61,1.64,3.35,2432100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1640,"volume":1906,"transactions":9,"vwap":1904},"2026-01-02",48.64,49.789,47.2,48.97,0.85,1099000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1252,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-31",48.8,48.845,47.93,48.12,-1.39,969000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1909,"change":1920,"percent_change":1872,"volume":1921,"transactions":9,"vwap":1909},"2025-12-30",49.24,49.41,48.2,-0.54,1199400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-29",48.95,49.5,47.85,49.34,-0.18,-0.36,1495100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":153,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-26",49.21,49.68,48.91,49.52,0.71,552100,{"date":1940,"open":1941,"high":1934,"low":1942,"close":1943,"change":1944,"percent_change":54,"volume":1945,"transactions":9,"vwap":1943},"2025-12-24",48.93,48.37,49.17,0.24,510200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1941,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1941},"2025-12-23",48.62,49.44,47.33,-0.28,-0.57,1013400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1933,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1933},"2025-12-22",48.4,49.43,47.88,1.69,3.56,1244800,{"date":1963,"open":1964,"high":1958,"low":1965,"close":1966,"change":757,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-19",46.049999,45.9,47.52,3.53,2326200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1965,"change":1974,"percent_change":1736,"volume":1975,"transactions":9,"vwap":1965},"2025-12-18",44.6,46.09,44.2,2,1370300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1920,"percent_change":352,"volume":1982,"transactions":9,"vwap":1981},"2025-12-17",44.52,45.295,43.81,43.9,1602800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-16",45,46,44.12,44.44,-1.34,-2.93,2155700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-15",47.9,48.36,45.29,45.78,-1.88,-3.94,1903800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-12",49.12,49.49,47.501,47.66,-1.51,-3.07,1101000,{"date":2011,"open":2012,"high":1810,"low":1994,"close":1943,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1943},"2025-12-11",50,-1.46,-2.88,1443400,{"date":2017,"open":1957,"high":2018,"low":2019,"close":1883,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1883},"2025-12-10",51.54,49.15,0.91,1.83,1414700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-09",48.99,51.9,48.66,49.72,0.23,0.46,2485300,{"date":2033,"open":1935,"high":2034,"low":1995,"close":2004,"change":61,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2004},"2025-12-08",49.99,2.46,1572300,{"date":2038,"open":2039,"high":1956,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-05",46.36,45.99,48.3,2.05,4.43,1856400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":244,"percent_change":133,"volume":2051,"transactions":9,"vwap":2050},"2025-12-04",45.73,47.4,45.51,46.25,2162400,{"date":2053,"open":2054,"high":2040,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-12-03",44.46,43.86,45.89,1.27,2.85,2387500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":123,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-12-02",45.3,47.17,44.14,44.62,0.56,2384100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-12-01",43.82,44.41,42.77,44.37,-0.15,-0.34,2081600,{"date":2078,"open":2079,"high":2080,"low":1987,"close":1978,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1978},"2025-11-28",44.98,45.34,-0.61,-1.35,818700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2029,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-26",44.87,46.54,44.15,45.13,0.51,1898100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":991,"volume":2099,"transactions":9,"vwap":2097},"2025-11-25",45.15,45.95,43.665,44.9,-0.25,1689500,{"date":2101,"open":2102,"high":2103,"low":1987,"close":2094,"change":83,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2094},"2025-11-24",44.34,45.7,3.06,1256800,{"date":2107,"open":2108,"high":2073,"low":2109,"close":1980,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1980},"2025-11-21",43.24,42.0099983,0.63,1.46,1846800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-20",45.18,46.099998,42.84,43.18,-0.91,-2.06,1768500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":745,"volume":2129,"transactions":9,"vwap":2127},"2025-11-19",44.3,45.936,43.87,44.09,0.08,1443100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1920,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-11-18",43.39,44.48,41.96,44.0099983,-1.21,1931900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":234,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-11-17",45.64,46.44,43.97,44.55,-2.81,2130400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-14",43.22,46.83,43.0040016,45.84,0.65,1.44,1872300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-13",47.65,48.63,44.84,45.19,-3.18,-6.57,2915600,{"date":2165,"open":1883,"high":1810,"low":2166,"close":1942,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1942},"2025-11-12",47.37,-1.63,-3.26,2457300,{"date":2171,"open":1579,"high":2172,"low":2173,"close":2012,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2012},"2025-11-11",51.75,49.74,-1.67,-3.23,2519800,{"date":2178,"open":2179,"high":1536,"low":2180,"close":2181,"change":2182,"percent_change":2043,"volume":2183,"transactions":9,"vwap":2181},"2025-11-10",50.33,49.91,51.67,2.19,3476500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-07",46.71,49.51,45.58,49.48,2.4,5.1,3668100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2057,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-11-06",48.025002,49.615,45.44,47.080002,2.77,5552600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-05",45.32,46.68,42.5,45.81,6.99,18.01,11256300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-11-04",40,40.19,38.45,38.82,-2.61,-6.3,4639800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":756,"volume":2226,"transactions":9,"vwap":2224},"2025-11-03",40.99,41.8,39.915,41.43,0.77,2499000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":860,"volume":2234,"transactions":9,"vwap":2232},"2025-10-31",39,41.049999,38.84,40.66,2.72,3878000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-30",39.049999,39.53,37.835,37.94,-1.66,-4.19,1901400,{"date":2245,"open":2212,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-29",40.76,39.15,39.6,-0.13,-0.33,2478700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1251,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-10-28",40.34,41.14,39.705,39.73,-1.61,1801100,{"date":2261,"open":2212,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-27",40.95,39.71,40.38,0.93,2.36,1793200,{"date":2269,"open":2270,"high":2246,"low":2271,"close":2272,"change":265,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-24",40.37,39.22,39.45,-0.4,1497100,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":2110,"percent_change":757,"volume":2280,"transactions":9,"vwap":2279},"2025-10-23",38.53,40.18,39.61,1797000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1155,"percent_change":2287,"volume":2176,"transactions":9,"vwap":2286},"2025-10-22",39.32,39.94,38.25,38.98,-1.89,{"date":2289,"open":2290,"high":2291,"low":2248,"close":2257,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2257},"2025-10-21",40.85,41.67,-1.37,-3.33,2517000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1155,"volume":2302,"transactions":9,"vwap":2300},"2025-10-20",42.24,42.61,41,41.099998,-0.31,2337400,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2174,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-10-17",42.23,42.95,41.291,41.41,-3.88,2387900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-16",44,44.86,42.14,43.080002,-0.37,-0.85,4345700,{"date":2321,"open":2322,"high":1973,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-15",42.36,41.12,43.45,2.97,7.34,5339100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":834,"percent_change":2190,"volume":2334,"transactions":9,"vwap":2333},"2025-10-14",38.5,42.12,37.5,40.48,4885600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2238,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2238},"2025-10-13",37.85,40.8,37.54,2.24,6.01,3858000,{"date":2344,"open":2345,"high":1190,"low":27,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-10",39.8,37.29,-2.25,-5.69,2875000,{"date":2351,"open":2352,"high":2353,"low":2214,"close":2354,"change":2355,"percent_change":587,"volume":2356,"transactions":9,"vwap":2354},"2025-10-09",38.88,40.54,39.54,1.7,2577900,{"date":2358,"open":2330,"high":2359,"low":2360,"close":2361,"change":1217,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-10-08",39.261,37.82,37.84,-1.18,2244700,{"date":2365,"open":2229,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-07",39.59,37.74,38.29,-0.1,-0.26,3101900,{"date":2373,"open":2374,"high":2375,"low":2339,"close":2376,"change":90,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-10-06",37.9,40.92,38.39,2.73,3208200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1989,"percent_change":222,"volume":2385,"transactions":9,"vwap":2384},"2025-10-03",38.87,39.252,37.284,37.37,2217000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-10-02",36.81,38.86,36.615,38.71,2.84,7.92,3507800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":310,"volume":2402,"transactions":9,"vwap":2400},"2025-10-01",33.8,35.935,33.745,35.87,1.71,2790600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-30",35.34,35.46,33.685,34.16,-1.26,-3.56,1840800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":143,"percent_change":2020,"volume":2418,"transactions":9,"vwap":2417},"2025-09-29",35.43,35.778,34.7,35.42,1532400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-26",34.99,35.29,34.69,35.099998,-0.03,-0.09,2405500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":255,"volume":2435,"transactions":9,"vwap":2433},"2025-09-25",35.52,35.877,34.87,35.13,-1.19,1426500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-24",37.060001,37.298,35.38,36.32,-0.64,-1.73,1332100,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1155,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-09-23",37.64,38.73,36.92,36.96,-1.99,3625000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-22",36.43,37.81,35.925,37.71,1.14,3.12,3419500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2442,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-09-19",37.34,37.66,36.5,36.57,-1.72,5546100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-18",37,37.75,36.717,37.21,0.96,2.65,2826500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1026,"volume":2486,"transactions":9,"vwap":2484},"2025-09-17",36.45,37.475,35.79,36.25,-0.08,2524600,{"date":2488,"open":2449,"high":2472,"low":2489,"close":2490,"change":1251,"percent_change":1086,"volume":2491,"transactions":9,"vwap":2490},"2025-09-16",35.92,36.33,2534500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":491,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-09-15",35.86,37.28,35.81,36.98,3.61,2838400,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-12",36.78,36.95,35.63,35.69,-0.87,-2.38,2988300,{"date":2510,"open":2511,"high":2467,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-09-11",34.15,33.93,36.56,2.37,6.93,3090600,{"date":2518,"open":2421,"high":2519,"low":2520,"close":2521,"change":2249,"percent_change":1025,"volume":2522,"transactions":9,"vwap":2521},"2025-09-10",35.88,34.02,34.19,3089700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":103,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-09-09",33.3,34.775,33.080002,34.32,3.03,3017800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-09-08",32.82,33.77,32.735,33.31,0.55,1.68,2319700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-09-05",32.64,33.6,32.35,32.76,0.64,1.99,2987700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2128,"percent_change":123,"volume":2555,"transactions":9,"vwap":2554},"2025-09-04",31.74,32.21,30.889,32.12,1582800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-09-03",31.87,32.455,31.47,32.040001,0.17,0.53,1803700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2558,"change":1155,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2558},"2025-09-02",31.62,32.27,31.25,-2.3,1547700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-29",33.099998,33.499,32.41,32.62,-0.74,-2.22,1595700,{"date":2582,"open":2545,"high":2583,"low":2584,"close":2585,"change":47,"percent_change":82,"volume":2586,"transactions":9,"vwap":2585},"2025-08-28",33.74,32.75,33.36,3454100,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-27",30.76,32.42,32.36,1.58,5.13,2316600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-26",31.030001,31.46,30.36,30.78,-0.3,-0.97,2564400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1217,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-25",31.4,31.635,30.83,31.08,-1.43,1330400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1277,"volume":2619,"transactions":9,"vwap":2617},"2025-08-22",30.11,31.695,30.049999,31.53,1.54,1788500,{"date":2621,"open":2622,"high":2599,"low":2623,"close":2622,"change":1026,"percent_change":1649,"volume":2624,"transactions":9,"vwap":2622},"2025-08-21",29.99,29.62,1114900,{"date":2626,"open":2627,"high":2628,"low":2616,"close":2629,"change":1252,"percent_change":766,"volume":2630,"transactions":9,"vwap":2629},"2025-08-20",30.62,30.948,30.21,1455800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":555,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-08-19",31.77,31.84,30.59,30.89,-2.56,1378400,{"date":2640,"open":2636,"high":2641,"low":2642,"close":2643,"change":138,"percent_change":1855,"volume":2644,"transactions":9,"vwap":2643},"2025-08-18",31.95,30.741,31.7,2156100,{"date":2646,"open":2647,"high":2617,"low":2648,"close":2649,"change":2650,"percent_change":1896,"volume":2651,"transactions":9,"vwap":2649},"2025-08-15",30.66,30.512,31.040001,0.5,1893900,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2136,"percent_change":1409,"volume":2658,"transactions":9,"vwap":2657},"2025-08-14",31.15,31.63,30.16,30.54,3314900,{"date":2660,"open":2616,"high":2661,"low":2662,"close":2663,"change":2355,"percent_change":1331,"volume":2664,"transactions":9,"vwap":2663},"2025-08-13",31.92,29.89,31.75,5356500,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2616,"change":54,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2616},"2025-08-12",29.45,30.27,28.79,1.66,11558100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1171,"volume":2679,"transactions":9,"vwap":2677},"2025-08-11",31.3,31.365,28.94,29.56,-3.49,10494300,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":211,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-08-08",34,34.43,32.165,33.049999,-3.73,2594000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":288,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-08-07",37.3,37.4,33.45,34.33,-5.87,3172200,{"date":2697,"open":2698,"high":2472,"low":2699,"close":2700,"change":2670,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-08-06",35.57,34.92,36.47,4.77,5198600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-05",30.99,35.28,29.51,34.81,7.8,28.88,10661100,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2057,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-08-04",26.25,27.13,26.2,27.01,4.93,3440000,{"date":2721,"open":2722,"high":2723,"low":177,"close":2724,"change":2725,"percent_change":701,"volume":2726,"transactions":9,"vwap":2724},"2025-08-01",27.5,27.6,25.74,-2.12,3051800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":108,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-07-31",28.25,28.68,27.684,27.86,0.22,2460800,{"date":2736,"open":2737,"high":2738,"low":2722,"close":2739,"change":1683,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-30",28.61,28.752,27.8,-2.32,1450900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1787,"percent_change":545,"volume":2748,"transactions":9,"vwap":2747},"2025-07-29",29.42,29.73,28.24,28.46,1215600,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":153,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-07-28",29.07,29.74,28.495,29.15,1.22,1451700,{"date":2758,"open":2710,"high":2759,"low":2760,"close":2761,"change":108,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-07-25",29.38,28.75,28.8,0.21,1064400,{"date":2765,"open":2730,"high":2766,"low":2767,"close":2768,"change":2485,"percent_change":1951,"volume":2769,"transactions":9,"vwap":2768},"2025-07-24",29.09,28.53,28.74,1190300,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-23",29.175,29.27,28.45,28.82,0.04,0.14,1824600,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1929,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-07-22",29.18,29.588,28.59,28.78,-1.24,1853400,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1025,"percent_change":234,"volume":2793,"transactions":9,"vwap":2792},"2025-07-21",29.71,30.37,28.97,29.14,1934000,{"date":2795,"open":2796,"high":2797,"low":2784,"close":2798,"change":148,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-07-18",29.41,30.073,29.52,1.3,1444500,{"date":2802,"open":2803,"high":2804,"low":2803,"close":2792,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2792},"2025-07-17",28.52,29.69,0.69,2.43,1626900,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2774,"change":2562,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2774},"2025-07-16",28.5,28.6,27.35,0.6,1481000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-15",28.84,29.124,28.26,28.28,-0.2,-0.7,1261300,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":123,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-07-14",28.16,28.855,27.87,28.48,0.89,1754100,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-11",29.01,29.435,28.137,28.23,-1.32,-4.47,1172000,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1951,"percent_change":212,"volume":2847,"transactions":9,"vwap":2846},"2025-07-10",30.07,30.185,29.115,29.55,931700,{"date":2849,"open":2850,"high":2790,"low":2759,"close":2851,"change":807,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-07-09",29.8,29.83,1.26,1475200,{"date":2855,"open":2856,"high":2804,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-08",29.28,28.91,29.46,0.59,2.04,1566000,{"date":2863,"open":2864,"high":2667,"low":2865,"close":2866,"change":2250,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-07-07",28.9,28.66,28.87,-1.13,1282700,{"date":2870,"open":2871,"high":2872,"low":2871,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-07-03",28.7,29.25,29.2,0.8,2.82,739700,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":148,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-07-02",28.22,29.295,28.11,28.4,1.36,2539100,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1920,"percent_change":2287,"volume":2891,"transactions":9,"vwap":2890},"2025-07-01",28.1,28.71,27.42,28.02,2601000,{"date":2893,"open":2811,"high":2730,"low":2828,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-06-30",28.56,0.3,1.06,1425500,{"date":2899,"open":2900,"high":2730,"low":2901,"close":2819,"change":148,"percent_change":2883,"volume":2902,"transactions":9,"vwap":2819},"2025-06-27",28.12,27.75,1716600,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":745,"volume":2910,"transactions":9,"vwap":2908},"2025-06-26",27.98,28.075001,27.09,27.88,0.05,1794800,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2098,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-06-25",28.2,28.425,27.72,27.83,-0.89,1264400,{"date":2920,"open":2810,"high":2921,"low":2922,"close":2923,"change":22,"percent_change":1710,"volume":2924,"transactions":9,"vwap":2923},"2025-06-24",28.76,28.055,28.08,1402400,{"date":2926,"open":2715,"high":2927,"low":2928,"close":2929,"change":2563,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-06-23",27.91,26.75,27.89,1.94,1475600,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1217,"percent_change":200,"volume":2938,"transactions":9,"vwap":2937},"2025-06-20",28.09,28.62,27.23,27.36,1572800,{"date":2940,"open":2941,"high":2826,"low":2942,"close":2943,"change":2369,"percent_change":1929,"volume":2944,"transactions":9,"vwap":2943},"2025-06-18",27.77,27.37,27.81,1563000,{"date":2946,"open":2947,"high":2820,"low":2948,"close":2927,"change":2949,"percent_change":2318,"volume":2950,"transactions":9,"vwap":2927},"2025-06-17",27.73,27.724,-0.24,1219200,{"date":2952,"open":2812,"high":2826,"low":2715,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-06-16",28.15,1.37,5.12,1518500,{"date":2958,"open":2739,"high":2959,"low":2928,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-13",28.062,26.78,-1.42,-5.04,1787600,{"date":2965,"open":2810,"high":2866,"low":2966,"close":2913,"change":1252,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2913},"2025-06-12",28.049999,-2.35,1249400,{"date":2970,"open":2971,"high":2971,"low":2866,"close":2710,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2710},"2025-06-11",29.84,-0.62,-2.1,1478100,{"date":2976,"open":2834,"high":2752,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-10",28.92,29.5,0.54,1.86,1375600,{"date":2983,"open":2791,"high":2856,"low":2984,"close":2985,"change":2986,"percent_change":1541,"volume":2987,"transactions":9,"vwap":2985},"2025-06-09",28.54,28.96,0.33,1440900,{"date":2989,"open":2810,"high":2710,"low":2890,"close":2990,"change":1269,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-06-06",28.63,3.1,1896300,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2941,"change":2973,"percent_change":912,"volume":2998,"transactions":9,"vwap":2941},"2025-06-05",28.72,29.245,27.49,3492100,{"date":3000,"open":3001,"high":2656,"low":3002,"close":3003,"change":2821,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-06-04",30,29.65,29.87,-0.67,953400,{"date":3007,"open":2882,"high":3008,"low":2887,"close":2843,"change":1959,"percent_change":3009,"volume":3010,"transactions":9,"vwap":2843},"2025-06-03",30.19,5.95,1433600,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2128,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-06-02",28.07,28.49,27.12,28.38,0.28,1406700,{"date":3020,"open":3021,"high":3014,"low":3022,"close":3023,"change":148,"percent_change":2883,"volume":3024,"transactions":9,"vwap":3023},"2025-05-30",27.95,27.54,28.3,1563300,{"date":3026,"open":3027,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":2785,"volume":3031,"transactions":9,"vwap":3029},"2025-05-29",28.95,27.82,27.92,-0.35,1370100,{"date":3033,"open":2768,"high":2864,"low":2913,"close":3034,"change":991,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-05-28",28.27,-1.91,1085400,{"date":3038,"open":2857,"high":3039,"low":2913,"close":2775,"change":3040,"percent_change":2325,"volume":3041,"transactions":9,"vwap":2775},"2025-05-27",29.065001,0.83,1529400,{"date":3043,"open":3044,"high":3045,"low":2905,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-23",28.21,28.77,27.99,-1.14,-3.91,1569800,{"date":3051,"open":3027,"high":2978,"low":2871,"close":3052,"change":153,"percent_change":2755,"volume":3053,"transactions":9,"vwap":3052},"2025-05-22",29.13,1304300,{"date":3055,"open":2850,"high":3056,"low":3057,"close":2784,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":2784},"2025-05-21",30.01,28.69,-1.44,-4.77,1424000,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":1822,"percent_change":2273,"volume":3067,"transactions":9,"vwap":3066},"2025-05-20",30.2,30.57,29.91,30.22,982000,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-19",30.31,30.601,29.82,30.34,-0.76,-2.44,1193600,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":2954,"volume":3084,"transactions":9,"vwap":3082},"2025-05-16",30.67,31.18,30.25,31.1,0.42,1118300,{"date":3086,"open":3087,"high":3088,"low":2616,"close":3089,"change":1920,"percent_change":2443,"volume":3090,"transactions":9,"vwap":3089},"2025-05-15",31.24,31.5,30.68,1349000,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-14",31.59,32,30.87,31.22,-0.29,-0.92,1135300,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":2369,"percent_change":992,"volume":3106,"transactions":9,"vwap":3105},"2025-05-13",31.82,32.33,31.44,31.51,1476300,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-12",30.94,31.64,29.96,31.61,2.44,8.36,1852600,{"date":3117,"open":3118,"high":3119,"low":2990,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-09",30.1,30.64,29.17,-0.72,-2.41,1719900,{"date":3125,"open":2761,"high":3126,"low":2935,"close":2662,"change":2057,"percent_change":3127,"volume":3128,"transactions":9,"vwap":2662},"2025-05-08",30.385,4.44,1975300,{"date":3130,"open":3131,"high":3132,"low":3133,"close":2935,"change":807,"percent_change":1770,"volume":3134,"transactions":9,"vwap":2935},"2025-05-07",28.31,29.12,27.605,2613100,{"date":3136,"open":3001,"high":3137,"low":2916,"close":2729,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":2729},"2025-05-06",30.42,-4.51,-13.77,5168600,{"date":3142,"open":3143,"high":3144,"low":3145,"close":2545,"change":3146,"percent_change":1017,"volume":3147,"transactions":9,"vwap":2545},"2025-05-05",31.98,33.46,31.56,0.2,2160400,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":816,"volume":3155,"transactions":9,"vwap":3153},"2025-05-02",32.24,32.95,31.9,32.56,1.08,1438300,{"date":3157,"open":3110,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3160},"2025-05-01",32.16,31.36,31.48,0.58,1.88,856000,{"date":3165,"open":3166,"high":2649,"low":3167,"close":3168,"change":427,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3168},"2025-04-30",30.17,29.61,30.9,-1.65,1042000,{"date":3172,"open":3173,"high":2633,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},"2025-04-29",30.85,31.42,0.57,1.85,1399700,{"date":3179,"open":2636,"high":3180,"low":3181,"close":3173,"change":3182,"percent_change":2986,"volume":3183,"transactions":9,"vwap":3173},"2025-04-28",31.21,30.24,0.1,1093000,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":2874,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3189},"2025-04-25",29.77,30.81,29.58,30.75,2.67,837200,{"date":3193,"open":2729,"high":3194,"low":3195,"close":3196,"change":2355,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3196},"2025-04-24",30.08,28,29.95,6.02,1076600,{"date":3200,"open":3014,"high":2662,"low":3029,"close":2729,"change":598,"percent_change":3201,"volume":3202,"transactions":9,"vwap":2729},"2025-04-23",5.88,1208800,{"date":181,"open":3204,"high":2715,"low":3205,"close":3206,"change":2650,"percent_change":965,"volume":3207,"transactions":9,"vwap":3206},26.18,26.049999,26.68,1177000]