[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOCS":3,"homepage-market-summary":31,"stock-historical-DOCS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DOCS","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},"Doximity, Inc.","NYSE",null,"SERVICES-COMPUTER PROGRAMMING SERVICES","Doximity Inc provides an online platform, which enables physicians and other healthcare professionals to collaborate with colleagues, stay up to date with the latest medical news and research, manage their careers and on-call schedules, streamline documentation and administrative paperwork, and conduct virtual patient visits. The Company's customers include pharmaceutical companies and health systems that connect with healthcare professionals through the Company's digital Marketing, Hiring, and Workflow Solutions. Marketing Solutions provide customers with the ability to share tailored content on the network. Hiring Solutions enable customers to identify, connect with, and hire from the network of both active and passive potential medical professional candidates.","880","San Francisco, CA",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},27.93,28.93,29.2,27.795,28.5,-0.57,-2,2667959.630155,33453,28.182,73.92,17.15,3531292.44964352,19,1325,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},76.51,3048748,1112792912.41088,-46.7,"2025-04-22",[183,184,194,205,215,224,234,244,254,265,275,285,295,306,316,326,336,347,358,368,378,388,398,406,415,425,435,445,455,465,474,483,492,502,513,522,532,541,550,559,570,581,592,602,612,622,632,640,651,661,669,680,691,700,711,720,729,737,745,752,760,767,775,783,790,798,804,812,820,827,835,840,848,855,863,870,876,885,893,899,907,913,920,924,931,937,944,953,962,969,976,983,991,998,1006,1015,1023,1032,1040,1049,1056,1062,1068,1075,1083,1090,1096,1104,1112,1120,1125,1133,1142,1149,1157,1163,1168,1174,1181,1189,1197,1206,1212,1219,1226,1233,1240,1248,1256,1263,1270,1276,1282,1289,1296,1303,1308,1312,1318,1324,1331,1337,1345,1351,1360,1367,1374,1382,1390,1398,1403,1410,1416,1422,1428,1435,1441,1447,1451,1457,1463,1471,1477,1484,1491,1498,1506,1513,1522,1529,1538,1546,1554,1563,1570,1576,1585,1593,1600,1608,1615,1622,1631,1638,1645,1654,1663,1670,1678,1687,1696,1703,1710,1716,1723,1732,1740,1747,1753,1758,1767,1773,1781,1790,1797,1805,1814,1822,1829,1837,1845,1853,1862,1869,1877,1884,1892,1901,1909,1916,1924,1931,1936,1944,1952,1960,1969,1976,1985,1993,2001,2008,2015,2023,2031,2040,2047,2055,2064,2071,2079,2087,2094,2102,2108,2117,2126,2134,2140,2149,2156,2164,2173,2182,2188,2194,2202,2209,2216,2225,2232,2240,2249,2256,2263,2270,2277,2285,2290,2297,2305,2313,2321,2327,2333,2340,2345,2353,2360,2369,2377,2384,2392,2401,2408,2417,2424,2433,2439,2447,2455,2462,2470,2477,2484,2492,2498,2505,2512,2519,2526,2534,2542,2550,2558,2565,2572,2578,2585,2591,2598,2606,2614,2620,2627,2633,2639,2647,2654,2660,2666,2675,2680,2687,2694,2702,2710,2715,2722,2730,2736,2744,2750,2758,2767,2775,2784,2790,2797,2804,2811,2819,2824,2830,2837,2845,2853,2862,2869,2876,2882,2891,2898,2904,2908,2916,2923,2929,2936,2943,2948,2954,2961,2969,2975],{"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",28.91,28.95,28.065,0.16,0.56,3332371.559227,47983,28.3963,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",26.71,28.63,26.68,28.34,1.82,6.86,4955432.9919,53949,28.2189,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":143,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",26.33,27.01,25.835,26.52,1.22,3269318.043896,40584,26.4292,{"date":216,"open":217,"high":196,"low":218,"close":219,"change":220,"percent_change":21,"volume":221,"transactions":222,"vwap":223},"2026-09-28",26.04,25.33,26.2,-0.15,3035534.376663,34560,26.2564,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":61,"volume":231,"transactions":232,"vwap":233},"2026-09-25",25.93,26.62,25.72,26.35,0.31,2006159.770208,30613,26.3828,{"date":235,"open":236,"high":237,"low":238,"close":217,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",26.47,26.96,26.03,-0.53,-1.99,2470581.219198,33103,26.2394,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":108,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",26.64,26.995,26.345,26.57,0.23,2474532.583252,33735,26.716,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",27.27,27.48,26.23,26.51,-0.33,-1.23,2407518.532693,30138,26.5927,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":39,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",26.5,26.86,26.295,26.84,2.8,2626147.665554,30833,26.6688,{"date":276,"open":277,"high":268,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",26.545,25.95,26.11,-0.46,-1.73,7207251.198969,36644,26.1583,{"date":286,"open":287,"high":288,"low":289,"close":249,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",26.02,26.605,25.555,0.63,2.43,2171310.34994,34765,26.3115,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",25.56,26.42,25.53,25.94,0.13,0.5,2306494.162935,29890,25.9789,{"date":307,"open":287,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",26.825,25.57,25.81,-0.58,-2.2,2522132.812821,37206,26.0594,{"date":317,"open":318,"high":319,"low":310,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",26.37,26.72,26.39,0.81,3.17,2380531.136134,35052,26.1797,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",24.7,25.73,25.58,0.87,3.52,2696118.61858,35786,25.506,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",24.1,25.035,24.07,24.71,0.52,2.15,3176708.202713,35062,24.7274,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",24.36,24.57,23.955,24.19,-0.23,-0.94,2615210.185787,34912,24.2572,{"date":359,"open":360,"high":361,"low":349,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",25.64,25.67,24.42,-1.93,-7.32,3181823.919505,50997,24.7563,{"date":369,"open":370,"high":371,"low":372,"close":229,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",26.77,27.03,26.31,-0.75,-2.77,1984710.806996,28432,26.4586,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":133,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",26.7,27.32,26.495,27.1,2.96,2524426.361468,31259,26.9382,{"date":389,"open":390,"high":391,"low":219,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",26.26,27,26.32,-0.03,-0.11,1926405.805497,29589,26.4887,{"date":399,"open":207,"high":371,"low":400,"close":229,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",26.21,-0.36,-1.35,2029435.421548,28644,26.4241,{"date":407,"open":408,"high":409,"low":408,"close":196,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",25.84,26.846,-0.02,-0.07,2194422.439473,27784,26.6089,{"date":416,"open":417,"high":418,"low":218,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",25.61,26.8683,26.73,1.14,4.45,3288957.433299,38429,26.6045,{"date":426,"open":427,"high":310,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",25.13,24.89,25.59,0.85,3.44,2468156.944106,28470,25.5845,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",24.5,25.195,24.4812,24.74,0,1889996.324517,25353,24.8998,{"date":446,"open":447,"high":448,"low":449,"close":440,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",24.95,25.35,24.6,-0.56,-2.21,1727544.802361,25473,24.862,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":393,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",25.34,26.0829,25.1,25.3,-0.12,2869412.845429,28962,25.4451,{"date":466,"open":408,"high":467,"low":468,"close":218,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",25.87,25.12,-0.61,-2.35,2676850.277432,33629,25.3879,{"date":475,"open":476,"high":477,"low":478,"close":300,"change":479,"percent_change":160,"volume":480,"transactions":481,"vwap":482},"2026-08-20",25.63,26.46,25.18,0.19,2536140.970078,32486,25.9877,{"date":484,"open":447,"high":485,"low":486,"close":487,"change":321,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",25.915,24.81,25.75,3.25,4888086.946008,42874,25.6176,{"date":493,"open":494,"high":495,"low":496,"close":494,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",24.94,25.28,24.745,0.42,1.71,2962259.643457,39726,24.9819,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",24.41,24.64,23.9505,24.52,-0.28,-1.13,3390074.298236,38752,24.4578,{"date":514,"open":515,"high":380,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",26.615,24.8,-1.79,-6.73,4047558.11117,45287,25.1007,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",24.905,26.59,24.84,1.6,6.4,4960059.353923,54254,25.9369,{"date":533,"open":417,"high":534,"low":328,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",26.24,24.99,-1.12,-4.29,4183856.348805,57058,25.0587,{"date":542,"open":309,"high":543,"low":544,"close":279,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",26.94,25.25,0.48,1.87,5723480.868544,75669,26.224,{"date":551,"open":372,"high":552,"low":553,"close":476,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",26.61,24.365,-1.77,-6.46,9840552.17122,104422,25.5871,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",38.865,40,27.1603,27.4,6.74,32.62,64992177.31207,683220,33.9861,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",21.21,22.435,19.88,20.66,-0.97,-4.48,16186912.442434,131914,20.9374,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",21.91,21.985,21.37,21.63,-0.26,-1.19,2455720.760315,28011,21.6083,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":250,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",21.46,22.03,21.41,21.89,1.06,2568946.975396,35001,21.8221,{"date":603,"open":604,"high":584,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",21.32,21.2701,21.66,0.75,3.59,2908602.275427,38120,21.7633,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":260,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",20.95,21.36,20.71,20.91,-1.55,2726163.680977,30448,20.9333,{"date":623,"open":572,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",21.27,20.34,21.24,-0.39,-1.8,3746184.405831,34943,21.0752,{"date":633,"open":634,"high":597,"low":635,"close":586,"change":479,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",21.16,21.11,0.89,3135581.309329,37219,21.6617,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",21.31,21.598,20.7805,21.44,0.45,2.14,4196831.800485,41575,21.3286,{"date":652,"open":575,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",21.35,20.62,20.99,0.57,2.79,4555835.745135,45340,21.087,{"date":662,"open":663,"high":664,"low":625,"close":665,"change":393,"percent_change":220,"volume":666,"transactions":667,"vwap":668},"2026-07-24",20.88,21.02,20.42,2181147.170504,28474,20.4983,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",20.59,20.65,20.07,20.45,-0.04,-0.2,2107251.769117,27647,20.3733,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",21.23,21.38,20.265,20.49,-0.62,-2.94,2658985.076362,30523,20.4677,{"date":692,"open":693,"high":694,"low":695,"close":635,"change":686,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",21.33,21.75,20.94,-2.85,3537592.829966,37269,21.109,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",21,21.9,20.9,21.73,0.21,0.98,3637653.723835,39507,21.6444,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-17",21.96,22.3,21.495,21.52,-0.69,-3.11,2253700,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-16",22.5,22.63,22.08,22.21,-0.05,-0.22,1940300,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",22.02,22.79,22.26,0.46,2.11,2332600,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":312,"volume":744,"transactions":9,"vwap":742},"2026-07-14",21.54,22.01,21.01,21.8,-0.49,3402400,{"date":746,"open":747,"high":748,"low":703,"close":749,"change":342,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-13",22.030001,22.53,22.29,2.39,2087500,{"date":753,"open":722,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",22.69,21.575,21.77,-0.24,-1.09,1494000,{"date":761,"open":762,"high":763,"low":764,"close":740,"change":143,"percent_change":765,"volume":766,"transactions":9,"vwap":740},"2026-07-09",21.26,22.055,21.07,1.48,1997000,{"date":768,"open":749,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",22.455,21.58,21.69,-1.05,-4.62,2829100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":461,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-07",23.37,23.57,22.6,22.74,-0.52,3014600,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":47,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-06",21.65,23.049999,22.86,4.57,3673100,{"date":791,"open":792,"high":714,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",21.74,21.59,21.86,0.27,1.25,3621400,{"date":799,"open":800,"high":733,"low":801,"close":793,"change":430,"percent_change":802,"volume":803,"transactions":9,"vwap":793},"2026-07-01",21.3,20.98,4.1,3586600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":39,"volume":811,"transactions":9,"vwap":809},"2026-06-30",20.39,20.93,20.26,20.74,0.15,3597600,{"date":813,"open":814,"high":815,"low":816,"close":671,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":671},"2026-06-29",20.54,20.8,20.16,-0.29,-1.39,5529800,{"date":821,"open":822,"high":617,"low":823,"close":663,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":663},"2026-06-26",20.02,19.85,1.03,5.19,9847700,{"date":828,"open":829,"high":830,"low":831,"close":823,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":823},"2026-06-25",20.61,20.75,19.75,-0.98,-4.7,3498800,{"date":836,"open":814,"high":664,"low":837,"close":838,"change":153,"percent_change":498,"volume":839,"transactions":9,"vwap":838},"2026-06-24",20.38,20.83,3365500,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",20.094999,20.935,20.48,0.41,2.04,2878300,{"date":849,"open":850,"high":851,"low":852,"close":673,"change":627,"percent_change":853,"volume":854,"transactions":9,"vwap":673},"2026-06-22",20.14,20.67,19.99,-1.91,3022200,{"date":856,"open":806,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",20.76,19.785,20.46,0.01,0.05,4484100,{"date":864,"open":865,"high":764,"low":866,"close":674,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":674},"2026-06-17",20.63,20.29,-0.44,-2.11,2383500,{"date":871,"open":672,"high":872,"low":873,"close":874,"change":706,"percent_change":90,"volume":875,"transactions":9,"vwap":874},"2026-06-16",20.959,20.18,20.89,2348200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",20.2,20.73,20.1,20.68,0.64,3.19,3638700,{"date":886,"open":887,"high":674,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",19.89,19.62,20.040001,0.02,0.1,2286900,{"date":894,"open":895,"high":896,"low":897,"close":822,"change":727,"percent_change":758,"volume":898,"transactions":9,"vwap":822},"2026-06-11",20.22,20.28,19.45,3033200,{"date":900,"open":901,"high":575,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",20.11,19.97,20.24,-0.21,-1.03,3963800,{"date":908,"open":909,"high":910,"low":911,"close":674,"change":810,"percent_change":160,"volume":912,"transactions":9,"vwap":674},"2026-06-09",20.32,21.014999,20.19,4101200,{"date":914,"open":915,"high":830,"low":916,"close":917,"change":817,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-08",20.41,20.15,20.3,-1.41,2789400,{"date":921,"open":741,"high":922,"low":837,"close":671,"change":394,"percent_change":239,"volume":923,"transactions":9,"vwap":671},"2026-06-05",21.14,2437900,{"date":925,"open":926,"high":742,"low":654,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-04",21.43,20.7,-0.34,-1.62,3743400,{"date":932,"open":762,"high":604,"low":881,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",21.040001,-0.47,-2.19,2607700,{"date":938,"open":939,"high":733,"low":645,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-02",22.059999,21.51,-1.04,-4.61,3203200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",21.82,22.65,21.105,22.55,1.15,5.37,4035900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-29",21.1,21.6,20.77,21.4,0.33,1.57,4093400,{"date":963,"open":964,"high":965,"low":966,"close":764,"change":321,"percent_change":967,"volume":968,"transactions":9,"vwap":764},"2026-05-28",20.36,21.275,20.21,4,4314200,{"date":970,"open":971,"high":972,"low":973,"close":808,"change":160,"percent_change":974,"volume":975,"transactions":9,"vwap":808},"2026-05-27",19.54,20.495,19.515,3.79,3806500,{"date":977,"open":823,"high":978,"low":979,"close":980,"change":981,"percent_change":868,"volume":982,"transactions":9,"vwap":980},"2026-05-26",20,19.4,19.52,-0.42,3260200,{"date":984,"open":985,"high":978,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-22",19.3,19.275,19.94,0.55,2.84,3475100,{"date":992,"open":831,"high":993,"low":994,"close":995,"change":934,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-21",19.86,19.059999,19.39,-2.37,3779600,{"date":999,"open":1000,"high":1001,"low":1002,"close":993,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":993},"2026-05-20",19.01,19.98,18.36,0.6,3.12,4502700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-19",19.8,20.135,19.040001,19.26,-0.32,-1.63,5788900,{"date":1016,"open":1017,"high":1008,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",18.99,18.55,19.58,0.61,3.22,7423100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-15",17.95,19.779,17.881,18.97,0.96,5.33,12354300,{"date":1033,"open":1034,"high":1035,"low":27,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-14",18.26,18.4,18.01,-5.38,-23,25491400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-13",26.34,26.49,23.21,23.39,-3.06,-11.57,12367200,{"date":1050,"open":298,"high":1051,"low":1052,"close":1053,"change":479,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-12",26.69,26.19,26.45,0.72,3589100,{"date":1057,"open":1058,"high":1043,"low":297,"close":390,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":390},"2026-05-11",25.77,0.28,1.08,4192700,{"date":1063,"open":330,"high":1064,"low":535,"close":1065,"change":726,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-08",26,25.98,-0.19,2075200,{"date":1069,"open":1070,"high":1053,"low":487,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-07",26.059999,26.030001,0.34,1.32,2173600,{"date":1076,"open":1077,"high":1078,"low":516,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-06",25.7,25.86,25.69,-0.08,-0.31,2638800,{"date":1084,"open":428,"high":1085,"low":1086,"close":1058,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1058},"2026-05-05",25.85,24.54,0.88,3.54,2964000,{"date":1091,"open":1092,"high":361,"low":1093,"close":428,"change":1094,"percent_change":401,"volume":1095,"transactions":9,"vwap":428},"2026-05-04",24.98,24.55,-0.09,3219500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1092,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1092},"2026-05-01",24.93,25.29,24.51,0.54,2.21,2690100,{"date":1105,"open":1106,"high":1100,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-30",23.84,23.4,24.44,0.24,0.99,2428400,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-29",24.49,23.775,24.2,-0.37,-1.51,2045400,{"date":1121,"open":440,"high":1122,"low":1123,"close":350,"change":1094,"percent_change":401,"volume":1124,"transactions":9,"vwap":350},"2026-04-28",25.39,24.475,1757500,{"date":1126,"open":1127,"high":1092,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-27",23.95,23.9,24.66,0.65,2.71,3071900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-24",23.52,24.02,23.2,24.01,0.84,3.63,5697700,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":758,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-23",23.7,22.722,23.17,-4.49,2269300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":734,"volume":1156,"transactions":9,"vwap":1154},"2026-04-22",24.39,24.48,23.86,24.26,0.11,2450900,{"date":1158,"open":437,"high":1159,"low":1160,"close":1161,"change":757,"percent_change":832,"volume":1162,"transactions":9,"vwap":1161},"2026-04-21",25.15,23.94,24.15,3365600,{"date":1164,"open":1165,"high":437,"low":786,"close":1151,"change":1012,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1151},"2026-04-20",23.5,-1.3,3703300,{"date":1169,"open":1170,"high":1171,"low":1093,"close":341,"change":734,"percent_change":1172,"volume":1173,"transactions":9,"vwap":341},"2026-04-17",24.9,25.65,1.9,3838700,{"date":1175,"open":1176,"high":67,"low":1177,"close":1178,"change":153,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-16",24.24,23.92,24.25,1.46,3792200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1128,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1128},"2026-04-15",22.71,23.97,22.68,1.65,7.42,3681600,{"date":1190,"open":1191,"high":1192,"low":584,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-14",22.89,23.28,22.25,-0.41,-1.81,2237300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-13",21.059999,22.76,20.96,22.66,1.61,7.65,2826500,{"date":1207,"open":1208,"high":793,"low":1209,"close":1210,"change":394,"percent_change":781,"volume":1211,"transactions":9,"vwap":1210},"2026-04-10",21.09,20.87,21.049999,3635200,{"date":1213,"open":1214,"high":705,"low":1215,"close":634,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":634},"2026-04-09",21.64,20.55,-0.7,-3.2,5092000,{"date":1220,"open":1221,"high":1222,"low":606,"close":794,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":794},"2026-04-08",23.13,23.35,-0.64,-2.84,3430900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":722,"change":450,"percent_change":1231,"volume":1232,"transactions":9,"vwap":722},"2026-04-07",23,23.29,22.265,-2.43,1922400,{"date":1234,"open":1235,"high":1137,"low":947,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-06",22.8,23.059999,0.29,1.27,1373700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1216,"volume":1247,"transactions":9,"vwap":1245},"2026-04-02",22.62,23.12,21.88,22.77,-0.16,2401400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1117,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-01",23.31,23.6,22.75,22.93,-1.59,3612200,{"date":1257,"open":1258,"high":1259,"low":946,"close":1260,"change":1261,"percent_change":1195,"volume":1262,"transactions":9,"vwap":1260},"2026-03-31",22.73,24.084999,23.3,-0.43,6239300,{"date":1264,"open":1265,"high":1108,"low":1144,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-30",23.79,23.73,0.04,0.17,2109500,{"date":1271,"open":1272,"high":1178,"low":1221,"close":1273,"change":686,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-27",24.040001,23.69,-2.55,2082000,{"date":1277,"open":340,"high":1278,"low":1279,"close":1280,"change":301,"percent_change":1101,"volume":1281,"transactions":9,"vwap":1280},"2026-03-26",24.92,23.93,24.31,1681800,{"date":1283,"open":1284,"high":494,"low":1285,"close":1286,"change":1246,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-25",24.62,23.53,24.18,-0.66,2056000,{"date":1290,"open":505,"high":1291,"low":1292,"close":1293,"change":717,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-24",24.775,24.075001,24.34,-2.76,2390000,{"date":1297,"open":1098,"high":1298,"low":350,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-23",25.41,25.030001,0.62,2.54,2130700,{"date":1304,"open":1305,"high":447,"low":1176,"close":504,"change":627,"percent_change":1306,"volume":1307,"transactions":9,"vwap":504},"2026-03-20",24.69,-1.57,5112700,{"date":1309,"open":362,"high":1310,"low":362,"close":516,"change":860,"percent_change":1267,"volume":1311,"transactions":9,"vwap":516},"2026-03-19",25.31,1724400,{"date":1313,"open":328,"high":1314,"low":449,"close":1315,"change":461,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-18",25.11,24.79,-0.48,1876000,{"date":1319,"open":1129,"high":1122,"low":1320,"close":1321,"change":143,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-17",24.65,24.91,1.3,2398500,{"date":1325,"open":1161,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":68,"volume":1330,"transactions":9,"vwap":1328},"2026-03-16",24.86,24,24.59,0.22,2312800,{"date":1332,"open":350,"high":440,"low":1327,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-13",24.37,0.09,0.37,2226800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":401,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-12",24.61,25.09,24.049999,24.28,-1.46,2876100,{"date":1346,"open":1347,"high":1348,"low":1116,"close":505,"change":1349,"percent_change":450,"volume":1350,"transactions":9,"vwap":505},"2026-03-11",24.96,25.19,-0.14,1938900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-10",25.37,25.71,24.09,24.78,-0.71,-2.79,2836600,{"date":1361,"open":67,"high":1362,"low":1363,"close":1364,"change":810,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-09",25.6,24.67,25.49,0.59,2014200,{"date":1368,"open":1070,"high":1369,"low":1370,"close":457,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":457},"2026-03-06",26.155,25.052999,-0.73,-2.8,2210500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1117,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-05",26.74,27.09,25.45,26.07,-1.4,2783100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":239,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-04",26.75,26.92,25.96,26.44,-1.97,2173500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1238,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-03",25.16,27.059999,24.865,26.97,4.94,3608100,{"date":1399,"open":1341,"high":329,"low":1106,"close":1077,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1077},"2026-03-02",1.17,4.77,3595800,{"date":1404,"open":1405,"high":1315,"low":1406,"close":1407,"change":21,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-27",24.3,24.11,24.53,-2.27,3102200,{"date":1411,"open":1412,"high":448,"low":1342,"close":459,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":459},"2026-02-26",24.415,0.7,2.87,3162600,{"date":1417,"open":1418,"high":341,"low":1285,"close":1419,"change":959,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-25",24.32,24.4,1.37,2635600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":340,"change":230,"percent_change":1322,"volume":1427,"transactions":9,"vwap":340},"2026-02-24",23.74,24.285,23.66,2940300,{"date":1429,"open":1430,"high":495,"low":1431,"close":1432,"change":517,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-23",25.21,23.58,23.76,-7.01,3837800,{"date":1436,"open":1437,"high":1438,"low":1092,"close":1439,"change":143,"percent_change":1238,"volume":1440,"transactions":9,"vwap":1439},"2026-02-20",25.049999,25.91,25.55,2253100,{"date":1442,"open":1310,"high":1443,"low":1170,"close":1444,"change":727,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-19",25.46,25.23,-0.86,2711000,{"date":1448,"open":1449,"high":278,"low":1114,"close":1378,"change":331,"percent_change":1088,"volume":1450,"transactions":9,"vwap":1378},"2026-02-18",24.76,3683800,{"date":1452,"open":1453,"high":330,"low":1405,"close":1454,"change":867,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-17",25.14,24.58,-1.76,4865900,{"date":1458,"open":1459,"high":1460,"low":1093,"close":1461,"change":230,"percent_change":796,"volume":1462,"transactions":9,"vwap":1461},"2026-02-13",25.17,25.465,25.02,3724900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":341,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":341},"2026-02-12",26.1,26.14,24.35,-1.25,-4.82,6262300,{"date":1472,"open":208,"high":1473,"low":1474,"close":1386,"change":1475,"percent_change":833,"volume":1476,"transactions":9,"vwap":1386},"2026-02-11",27.43,25.92,-1.28,5136800,{"date":1478,"open":1479,"high":20,"low":1480,"close":1481,"change":587,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-10",27.75,26.98,27.24,-0.95,4399900,{"date":1485,"open":1486,"high":1487,"low":525,"close":1488,"change":353,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-09",28.57,28.65,27.5,-0.83,6883800,{"date":1492,"open":1273,"high":1493,"low":1426,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-06",27.89,27.73,-5.59,-16.78,23126300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":363,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-05",34.55,35.83,32.66,33.32,-5.48,9770200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":128,"percent_change":950,"volume":1512,"transactions":9,"vwap":1511},"2026-02-04",34.7,36.42,33.77,35.25,4664100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-03",36.99,37.29,34.31,34.85,-2.44,-6.54,4362200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1516,"change":1527,"percent_change":1316,"volume":1528,"transactions":9,"vwap":1516},"2026-02-02",37.3,38.39,36.83,-0.18,5214100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-30",38.19,38.79,37.35,37.47,-1.16,-3,3175400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":587,"volume":1545,"transactions":9,"vwap":1543},"2026-01-29",38.37,38.705,37.33,38.63,-0.1,3326900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":353,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-28",39.29,39.425,38.46,38.73,-0.59,1874700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-27",40.31,40.49,38.9,38.96,-1.44,-3.56,2304300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":353,"percent_change":21,"volume":1569,"transactions":9,"vwap":1568},"2026-01-26",40.5,41.12,40.3,40.4,1371500,{"date":1571,"open":144,"high":1572,"low":1567,"close":1573,"change":1574,"percent_change":981,"volume":1575,"transactions":9,"vwap":1573},"2026-01-23",41.13,40.63,-0.17,1627800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-22",40.25,41.2,39.99,40.8,0.95,2.38,2445200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1468,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-21",41.5,41.65,39.5,39.85,-3.04,2733300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1246,"percent_change":627,"volume":1599,"transactions":9,"vwap":1598},"2026-01-20",40.56,42.13,40.09,41.099998,2643400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":706,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-16",41.37,41.875,40.79,41.26,0.51,2660600,{"date":1609,"open":1610,"high":1611,"low":1578,"close":1612,"change":133,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-15",40.83,41.485,41.049999,1.94,2330500,{"date":1616,"open":1602,"high":1617,"low":1618,"close":1619,"change":758,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-14",41.575,39.95,40.27,-2.64,3497800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-13",44.049999,44.18,41.34,41.36,-2.5,-5.7,3269100,{"date":1632,"open":1633,"high":1624,"low":1634,"close":1635,"change":1636,"percent_change":189,"volume":1637,"transactions":9,"vwap":1635},"2026-01-12",43.5,42.66,43.86,0.07,2053100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":861,"percent_change":1155,"volume":1644,"transactions":9,"vwap":1643},"2026-01-09",44.7,45.17,43.51,43.79,2563000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-08",46.3,46.66,43.46,43.74,-2.75,-5.92,4111400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-07",45.55,46.69,44.74,46.49,0.8,1.75,2369800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":441,"percent_change":441,"volume":1669,"transactions":9,"vwap":1668},"2026-01-06",45.95,46.75,44.96,45.69,3227500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1668,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1668},"2026-01-05",43.49,46.16,43.415,2.4,5.54,3669800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-02",44.65,44.99,43.21,43.29,-0.99,-2.24,2283800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-31",44.54,44.69,44.15,44.28,-0.3,-0.67,2025100,{"date":1697,"open":1698,"high":1699,"low":1635,"close":1700,"change":153,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-30",43.96,44.815,44.58,0.79,1769600,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1101,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-29",43.76,44.525,44.23,1.24,1996900,{"date":1711,"open":1712,"high":1713,"low":1649,"close":1714,"change":1094,"percent_change":904,"volume":1715,"transactions":9,"vwap":1714},"2025-12-26",43.54,43.895,43.69,1513900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":123,"percent_change":656,"volume":1722,"transactions":9,"vwap":1721},"2025-12-24",43.73,44.2,43.405,43.78,1213000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-23",44.33,44.615,43.25,43.53,-1.45,-3.22,3126700,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-22",44.029999,45.4,44.98,1.33,3.05,3129100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":189,"percent_change":1335,"volume":1746,"transactions":9,"vwap":1745},"2025-12-19",43.36,44.21,43.285,43.65,3805700,{"date":1748,"open":1749,"high":1640,"low":1750,"close":1672,"change":727,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1672},"2025-12-18",44,43.31,-0.5,2571100,{"date":1754,"open":1749,"high":1755,"low":1633,"close":1756,"change":1094,"percent_change":904,"volume":1757,"transactions":9,"vwap":1756},"2025-12-17",44.52,43.71,2727300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-16",44.44,45.16,43.59,43.8,-0.85,-1.9,2752800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1680,"change":1660,"percent_change":200,"volume":1772,"transactions":9,"vwap":1680},"2025-12-15",46.65,46.655,44.59,4190000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":508,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-12",43.88,44.865,43.6,43.85,-0.63,3097100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-11",44.76,44.94,43.91,44.13,-0.91,-2.02,4804500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1094,"percent_change":676,"volume":1796,"transactions":9,"vwap":1795},"2025-12-10",45.33,45.9,44.71,45.040001,2528700,{"date":1798,"open":1799,"high":1800,"low":1736,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-09",45.58,46.165,45.13,-0.55,-1.2,3663100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-08",46.12,46.585,45.45,45.68,-0.25,-0.54,4526700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1037,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-05",51.33,51.4,45.29,45.93,-10.49,7003400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":727,"percent_change":1261,"volume":1828,"transactions":9,"vwap":1827},"2025-12-04",51.63,51.8,51.021,51.31,1883700,{"date":1830,"open":1831,"high":1824,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-03",50.56,50.102,51.53,0.97,1.92,1040600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1831,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1831},"2025-12-02",51.2,51.78,50.23,-0.51,-1,1766900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1117,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-01",50.71,51.83,50.66,51.07,-0.72,1410400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-28",51.6,51.845,51.175,51.44,0.47,0.92,564000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1544,"percent_change":676,"volume":1868,"transactions":9,"vwap":1867},"2025-11-26",51,51.641,50.883,50.97,1290300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1850,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1850},"2025-11-25",49.87,51.39,49.837,1.12,2.24,1617800,{"date":1878,"open":1879,"high":1858,"low":1880,"close":1881,"change":934,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-24",50.5,49.46,49.95,-0.93,2775000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":967,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-21",47.43,51.029999,47.38,50.42,8.62,4199000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-20",48.71,49.49,46.040001,46.42,-1.58,-3.29,2236000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":211,"volume":1908,"transactions":9,"vwap":1906},"2025-11-19",47.87,48.15,46.68,48,0.58,2662300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":153,"percent_change":160,"volume":1915,"transactions":9,"vwap":1914},"2025-11-18",47,49,46.38,47.42,3420000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1274,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-17",49.3,50,46.83,47.07,-5.14,3027900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1544,"percent_change":676,"volume":1930,"transactions":9,"vwap":1929},"2025-11-14",49.35,50.62,49.0099983,49.62,2369600,{"date":1932,"open":1919,"high":1816,"low":1929,"close":1933,"change":1934,"percent_change":1231,"volume":1935,"transactions":9,"vwap":1933},"2025-11-13",49.72,-1.24,2405500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1455,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-12",52.9,53.46,50.84,50.96,-3.34,2859900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1072,"volume":1951,"transactions":9,"vwap":1949},"2025-11-11",53.55,54.040001,51.95,52.72,0.18,2638200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1730,"volume":1959,"transactions":9,"vwap":1957},"2025-11-10",53.99,55.96,52.53,52.54,-1.75,2392200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-07",56.54,58.24,53.35,54.29,-8.29,-13.25,5710400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":918,"percent_change":312,"volume":1975,"transactions":9,"vwap":1974},"2025-11-06",63.92,64.55,62.27,62.58,3296100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-05",65.67,66.114,63.97,63.99,-1.83,-2.78,1305300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":509,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-04",65.97,67.099998,65.467,65.82,-1.69,1102200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1582,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-03",66.44,67.029999,65.22,66.95,1.44,1044700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1950,"percent_change":795,"volume":2007,"transactions":9,"vwap":2006},"2025-10-31",66.61,67,65.8,66,896300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1990,"change":1482,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1990},"2025-10-30",66.35,66.86,65.51,-1.42,1061000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1237,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-29",66.54,67.455,66.084999,66.77,0.44,1455400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1788,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-28",68.68,69,66.29,66.48,-2.95,1279100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-27",70.55,71.37,68.35,68.5,1.66,2.48,1754100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1365,"percent_change":636,"volume":2046,"transactions":9,"vwap":2045},"2025-10-24",67.26,68.12,66.79,66.84,948900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":676,"volume":2054,"transactions":9,"vwap":2052},"2025-10-23",66.56,66.83,65.88,66.25,-0.13,1148000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-22",67.97,68.27,65.83,66.38,-1.53,-2.25,1426200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1094,"percent_change":2053,"volume":2070,"transactions":9,"vwap":2069},"2025-10-21",68.17,68.82,67.3,67.91,842900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":882,"volume":2078,"transactions":9,"vwap":2076},"2025-10-20",68.26,69.27,67.76,68,0.43,836000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1109,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-17",66.97,67.94,66.57,67.57,0.36,881400,{"date":2088,"open":2089,"high":2090,"low":2083,"close":2091,"change":1851,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-16",68.11,69.080002,67.33,-1.06,1393700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":90,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-15",67.83,68.91,67.24,68.050003,1.52,925000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1996,"change":934,"percent_change":1216,"volume":2107,"transactions":9,"vwap":1996},"2025-10-14",66.7,68.029999,66.18,1323100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-13",66.62,68.49,65.93,67.5,1.89,2.88,956000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-10",70.84,72.24,65.58,65.61,-6.96,-9.59,2676400,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-09",73.53,72.29,72.57,-0.96,-1.31,929600,{"date":2135,"open":2136,"high":26,"low":2137,"close":2128,"change":343,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2128},"2025-10-08",71.98,70.999,3.01,990100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-07",73.010002,73.24,70.16,71.38,-1.37,-1.88,900400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1842,"percent_change":1216,"volume":2155,"transactions":9,"vwap":2154},"2025-10-06",73.15,73.57,72.33,72.75,1009600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1238,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-03",72.44,74.33,72,73.26,1.76,929900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-02",70.3,72.19,69.16,71.99,1.35,1.91,1345600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-01",70.010002,72.915,69.72,70.64,-2.51,-3.43,2136200,{"date":2183,"open":2184,"high":2185,"low":2160,"close":2151,"change":1388,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2151},"2025-09-30",75.2,75.435,-2.62,1415200,{"date":2189,"open":2190,"high":177,"low":2191,"close":2192,"change":1054,"percent_change":1834,"volume":2193,"transactions":9,"vwap":2192},"2025-09-29",75.099998,74.71,75.12,1378600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":890,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-26",74.25,75.75,73.93,74.4,0.03,1225300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1155,"percent_change":810,"volume":2208,"transactions":9,"vwap":2207},"2025-09-25",72.56,74.59,71.68,74.38,1212100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1335,"percent_change":302,"volume":2215,"transactions":9,"vwap":2214},"2025-09-24",74.13,75.47,73.87,74.27,2649400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-23",72.27,74.45,71.95,73.9,1.4,1.93,2154700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1012,"percent_change":867,"volume":2231,"transactions":9,"vwap":2230},"2025-09-22",72.4,72.59,71.31,72.5,915000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2092,"volume":2239,"transactions":9,"vwap":2237},"2025-09-19",73.88,74.48,72.78,72.82,-0.78,2853200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-18",73.029999,74.059998,72.874,73.6,0.93,1.28,1261500,{"date":2250,"open":2251,"high":2252,"low":2229,"close":2253,"change":1365,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-17",72.26,72.9,72.67,0.82,867400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":627,"percent_change":1812,"volume":2262,"transactions":9,"vwap":2261},"2025-09-16",72.55,73.099998,71.5,72.080002,1257900,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":1999,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-15",71.25,72.97,72.47,2.03,1680500,{"date":2271,"open":2272,"high":2136,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-12",70.5,71.029999,0.77,1.1,1374600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1569,"transactions":9,"vwap":2282},"2025-09-11",69.75,70.685,68.9,70.26,1.26,1.83,{"date":2286,"open":2177,"high":2287,"low":2288,"close":2026,"change":1842,"percent_change":1371,"volume":2289,"transactions":9,"vwap":2026},"2025-09-10",70.92,68.47,1190200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":113,"percent_change":113,"volume":2296,"transactions":9,"vwap":2295},"2025-09-09",69.77,70.125,69.040001,69.51,785100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1950,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-08",70,70.77,69.47,69.52,0.26,1066300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2254,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-05",69.050003,69.54,68.32,69.34,1.2,787400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":211,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-04",67.36,68.66,66.98,68.52,1.81,693100,{"date":2322,"open":2042,"high":2323,"low":2324,"close":2068,"change":2325,"percent_change":646,"volume":2326,"transactions":9,"vwap":2068},"2025-09-03",67.85,66.69,0.3,1093400,{"date":2328,"open":2083,"high":2329,"low":2330,"close":2004,"change":354,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2004},"2025-09-02",67.54,65.334,-1.38,1059700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2082,"change":2338,"percent_change":1287,"volume":2339,"transactions":9,"vwap":2082},"2025-08-29",68.39,68.62,67.12,-0.45,1148500,{"date":2341,"open":2342,"high":2343,"low":2323,"close":2335,"change":128,"percent_change":1365,"volume":2344,"transactions":9,"vwap":2335},"2025-08-28",67.89,69.8,1256900,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-27",66.8,68.79,67.99,0.91,1.36,1461000,{"date":2354,"open":2355,"high":2098,"low":2356,"close":2357,"change":2358,"percent_change":90,"volume":2359,"transactions":9,"vwap":2357},"2025-08-26",66.36,66.11,67.080002,0.68,1080600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-25",67.58,67.711,66.28,66.4,-1.34,-1.98,924700,{"date":2370,"open":2371,"high":2349,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-22",64.28,64.029999,67.74,3.61,5.63,1637800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":353,"percent_change":401,"volume":2383,"transactions":9,"vwap":2382},"2025-08-21",64,64.92,63.69,64.13,942400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":607,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-20",63.07,64.67,62.16,64.36,1.18,1932000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-19",65.45,65.715,62.985,63.61,-2.32,-3.52,1165300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2112,"change":1660,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2112},"2025-08-18",64.96,66.13,64.351,1.23,1377500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-15",63.4,65.19,63.16,65.13,1.59,2.5,1754200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1316,"percent_change":373,"volume":2423,"transactions":9,"vwap":2422},"2025-08-14",63.8,64.089996,62.69,63.54,819000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-08-13",62,64.73,61.875,64.019997,2.2,3.56,1774500,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":113,"percent_change":410,"volume":2438,"transactions":9,"vwap":2437},"2025-08-12",63.18,60.37,61.82,2262400,{"date":2440,"open":2404,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-11",66.425,61.62,61.83,-4.75,-7.13,2859600,{"date":2448,"open":2449,"high":2347,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-08",63.0099983,60.12,66.58,8.03,13.71,5184900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":497,"percent_change":1054,"volume":2461,"transactions":9,"vwap":2460},"2025-08-07",58.95,59.2,57.46,58.55,2607500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":153,"volume":2469,"transactions":9,"vwap":2467},"2025-08-06",58.055,58.17,57.099998,58.13,0.2,1872200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1117,"percent_change":1779,"volume":2476,"transactions":9,"vwap":2475},"2025-08-05",58.75,58.9,57.64,57.93,1955600,{"date":2478,"open":2479,"high":2473,"low":2480,"close":2481,"change":1834,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-04",58.56,57.58,58.3,1.69,2449500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2013,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-08-01",57.09,58.155,56.33,57.33,-2.42,1489200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2472,"change":1544,"percent_change":1574,"volume":2497,"transactions":9,"vwap":2472},"2025-07-31",59.3,60.42,58.64,1562400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1764,"percent_change":2013,"volume":2504,"transactions":9,"vwap":2503},"2025-07-30",60.3,60.5,58.72,58.85,1661400,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":1166,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-29",61.24,59.59,59.7,-2.13,1915100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":250,"percent_change":148,"volume":2518,"transactions":9,"vwap":2517},"2025-07-28",61.6,62.31,60.97,61,1351700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2521,"change":2524,"percent_change":2468,"volume":2525,"transactions":9,"vwap":2521},"2025-07-25",60.77,60.988,60.09,0.12,786100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":21,"volume":2533,"transactions":9,"vwap":2531},"2025-07-24",61.41,61.43,60.41,60.65,-0.35,1212200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2517,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2517},"2025-07-23",59.9,61.47,59.75,1.62,2.73,1542800,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1560,"volume":2549,"transactions":9,"vwap":2547},"2025-07-22",60.28,60.655,58.91,59.38,-0.87,1591300,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":250,"volume":2557,"transactions":9,"vwap":2555},"2025-07-21",59.95,61.355,59.51,60.25,0.14,1076400,{"date":2559,"open":2442,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2490,"volume":2564,"transactions":9,"vwap":2562},"2025-07-18",61.87,59.242,60.11,-1.49,1733600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2514,"change":2570,"percent_change":2132,"volume":2571,"transactions":9,"vwap":2514},"2025-07-17",62.53,63.24,61.242,-0.82,1845500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2574,"change":1335,"percent_change":1003,"volume":2577,"transactions":9,"vwap":2574},"2025-07-16",62.42,62.55,61.022999,1042100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":302,"percent_change":321,"volume":2584,"transactions":9,"vwap":2583},"2025-07-15",61.69,62.375,61.064999,62.049999,2146000,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":2170,"percent_change":1875,"volume":2590,"transactions":9,"vwap":2589},"2025-07-14",60.27,61.58,61.55,1215600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2524,"percent_change":2468,"volume":2597,"transactions":9,"vwap":2596},"2025-07-11",60.040001,60.66,59.33,60.2,1616700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-07-10",63.26,63.47,60.080002,-3.18,-5.03,1705800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2600,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2600},"2025-07-09",64.84,65.53,62.36,1.79,2.91,1907200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2537,"change":1020,"percent_change":47,"volume":2619,"transactions":9,"vwap":2537},"2025-07-08",61.02,61.88,60.57,1670900,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1489,"percent_change":402,"volume":2626,"transactions":9,"vwap":2625},"2025-07-07",61.57,61.75,60.16,60.86,1540600,{"date":2628,"open":2629,"high":2630,"low":2595,"close":2580,"change":1583,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2580},"2025-07-03",59.4,61.7,4.01,1058400,{"date":2634,"open":2635,"high":2554,"low":2636,"close":2637,"change":2246,"percent_change":2414,"volume":2638,"transactions":9,"vwap":2637},"2025-07-02",58,57.71,59.31,1320700,{"date":2640,"open":2641,"high":2623,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-01",60.96,58.14,58.38,-2.96,-4.83,2281400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":123,"percent_change":845,"volume":2653,"transactions":9,"vwap":2652},"2025-06-30",61.63,62.060001,60.54,61.34,1489700,{"date":2655,"open":2656,"high":2514,"low":2657,"close":2658,"change":2358,"percent_change":118,"volume":2659,"transactions":9,"vwap":2658},"2025-06-27",60.32,59.91,61.09,4822400,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2530,"change":1109,"percent_change":128,"volume":2665,"transactions":9,"vwap":2530},"2025-06-26",60.49,61.26,60,1748900,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-06-25",59.080002,60.61,58.941,60.17,1.53,2.61,1577500,{"date":2676,"open":2677,"high":2678,"low":2460,"close":2496,"change":138,"percent_change":420,"volume":2679,"transactions":9,"vwap":2496},"2025-06-24",58.68,59.68,1384000,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1300,"percent_change":1060,"volume":2686,"transactions":9,"vwap":2685},"2025-06-23",57.21,58.095001,56.393,57.98,1395400,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":143,"percent_change":190,"volume":2693,"transactions":9,"vwap":2692},"2025-06-20",57.53,57.728,56.81,57.36,2640900,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2179,"volume":2701,"transactions":9,"vwap":2699},"2025-06-18",58.51,58.755,56.925,57.040001,-1.47,1997100,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2696,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2696},"2025-06-17",55.45,58.92,55.4,2.55,4.56,3159000,{"date":2711,"open":1955,"high":2712,"low":2713,"close":1955,"change":1267,"percent_change":1636,"volume":2714,"transactions":9,"vwap":1955},"2025-06-16",57.060001,55.73,1414500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":905,"percent_change":1195,"volume":2721,"transactions":9,"vwap":2720},"2025-06-13",55.59,56.66,55.25,55.92,1284900,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":781,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-12",56.75,57.85,55.968,56.95,-0.9,1685300,{"date":2731,"open":2732,"high":2668,"low":2459,"close":2733,"change":2734,"percent_change":1982,"volume":2735,"transactions":9,"vwap":2733},"2025-06-11",58.61,57.47,-1.07,2014100,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":545,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-10",58.33,59.165,57.96,58.54,0.83,1630100,{"date":2745,"open":2494,"high":2554,"low":2746,"close":2747,"change":2748,"percent_change":2366,"volume":2749,"transactions":9,"vwap":2747},"2025-06-09",57.7,58.060001,-0.79,2941000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2503,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2503},"2025-06-06",58.25,58.99,57.91,1.51,2.63,2022200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-05",54.7,57.37,54.69,57.34,2.77,5.08,2713400,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":598,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-06-04",53.74,54.63,53.45,54.57,1.98,1928800,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-06-03",52.13,53.689,51.5,53.51,2.01,3.9,2501500,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2779,"change":1552,"percent_change":509,"volume":2789,"transactions":9,"vwap":2779},"2025-06-02",52.89,53.33,51.43,2409200,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":810,"percent_change":1237,"volume":2796,"transactions":9,"vwap":2795},"2025-05-30",51.46,52.26,51.15,52.09,1471500,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2325,"percent_change":1907,"volume":2803,"transactions":9,"vwap":2802},"2025-05-29",52.32,52.795,51.69,51.94,1849900,{"date":2805,"open":2806,"high":2793,"low":2807,"close":2808,"change":280,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-05-28",52.14,51.35,51.64,-0.88,1640700,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1060,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-05-27",51.76,52.45,51.56,52.099998,2.12,1516400,{"date":2820,"open":1919,"high":2821,"low":1919,"close":2822,"change":757,"percent_change":934,"volume":2823,"transactions":9,"vwap":2822},"2025-05-23",51.29,51.02,1430500,{"date":2825,"open":2826,"high":1848,"low":2827,"close":2828,"change":1606,"percent_change":47,"volume":2829,"transactions":9,"vwap":2828},"2025-05-22",50.44,50.29,51.26,2652600,{"date":2831,"open":2832,"high":2833,"low":2826,"close":2834,"change":2062,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-05-21",52.38,53,50.75,-4.25,4038300,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2833,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2833},"2025-05-20",53.12,53.19,51.55,-0.77,-1.43,4198200,{"date":2846,"open":2815,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-05-19",53.86,51.52,53.77,1.21,2.3,4629300,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-16",48.47,53.098,48.17,52.56,-5.89,-10.08,17808000,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":772,"percent_change":1455,"volume":2868,"transactions":9,"vwap":2867},"2025-05-15",59.5,60.0099983,57.54,58.45,6541400,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2864,"change":1882,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2864},"2025-05-14",60.6,61.67,59.23,-1.54,3587500,{"date":2877,"open":2517,"high":2878,"low":2879,"close":2880,"change":469,"percent_change":1843,"volume":2881,"transactions":9,"vwap":2880},"2025-05-13",61.93,59.58,60.43,3478100,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-05-12",61.0099983,62.097,58.18,61.040001,1.85,3.13,3819300,{"date":2892,"open":2893,"high":2894,"low":2472,"close":2895,"change":1246,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-05-09",59.61,60.825,59.19,-0.27,1773500,{"date":2899,"open":2895,"high":2900,"low":2643,"close":2901,"change":1110,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-05-08",59.845,59.35,1.7,1771700,{"date":2905,"open":2466,"high":2732,"low":2466,"close":2906,"change":2283,"percent_change":1102,"volume":2907,"transactions":9,"vwap":2906},"2025-05-07",58.36,2083700,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2466,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2466},"2025-05-06",58.16,58.42,56.76,-2.29,-3.86,1765800,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":108,"percent_change":891,"volume":2922,"transactions":9,"vwap":2921},"2025-05-05",58.65,59.86,58.49,59.39,1532100,{"date":2924,"open":2458,"high":2925,"low":2926,"close":2595,"change":2283,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2595},"2025-05-02",60.099998,58.87,2.17,1435300,{"date":2930,"open":2636,"high":2931,"low":2932,"close":2933,"change":61,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-05-01",58.81,56.25,58.07,2.09,2045600,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2548,"percent_change":1118,"volume":2942,"transactions":9,"vwap":2941},"2025-04-30",56.0099983,56.93,55.75,56.88,1526500,{"date":2944,"open":2945,"high":2754,"low":2945,"close":2946,"change":598,"percent_change":546,"volume":2947,"transactions":9,"vwap":2946},"2025-04-29",56.61,57.75,1554600,{"date":2949,"open":2950,"high":2920,"low":2951,"close":2952,"change":1267,"percent_change":1636,"volume":2953,"transactions":9,"vwap":2952},"2025-04-28",57,55.95,56.69,1282000,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2085,"percent_change":882,"volume":2960,"transactions":9,"vwap":2959},"2025-04-25",56.35,57.304,56.12,56.65,1364600,{"date":2962,"open":2963,"high":2964,"low":2963,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-04-24",54.029999,56.31,56.29,2.07,3.82,1685600,{"date":2970,"open":2971,"high":2952,"low":2849,"close":2972,"change":200,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-04-23",54.33,54.22,3.47,2775800,{"date":181,"open":2976,"high":2977,"low":1839,"close":2978,"change":845,"percent_change":1701,"volume":2979,"transactions":9,"vwap":2978},51.99,53.23,52.4,1508400]