[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOCU":3,"homepage-market-summary":31,"stock-historical-DOCU":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DOCU","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},"DocuSign, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Docusign offers Agreement Cloud, a broad cloud-based software suite that enables users to automate the agreement process and provide legally binding e-signatures from nearly any device. The company was founded in 2003 and completed its initial public offering in 2018.","7,044","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},69.01,69.84,70.38,68.28,69.74,-0.73,-1.05,1820722.371063,29426,68.9249,75,40.16,3696829.911763724,82.8,2120,{"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},94.67,3469931,1266524677.940931,-6.99,"2025-04-22",[183,184,194,204,214,224,235,246,257,268,277,287,298,309,319,330,341,351,362,372,382,393,404,414,423,434,445,456,466,475,486,495,505,515,525,536,547,558,568,577,588,598,609,620,631,642,653,663,673,684,694,705,716,727,738,747,756,765,774,783,792,801,809,818,825,833,841,849,858,866,875,884,892,901,908,917,926,934,943,951,959,967,976,985,994,1002,1011,1020,1029,1037,1046,1055,1062,1070,1078,1086,1092,1101,1108,1116,1124,1133,1140,1148,1155,1162,1168,1175,1181,1189,1197,1204,1211,1220,1228,1234,1240,1247,1256,1263,1271,1280,1288,1296,1303,1310,1317,1323,1331,1339,1346,1354,1361,1368,1375,1383,1388,1395,1402,1409,1416,1423,1431,1437,1445,1449,1455,1462,1467,1474,1480,1488,1496,1504,1512,1520,1527,1534,1541,1548,1552,1560,1568,1575,1582,1590,1595,1602,1610,1617,1624,1633,1642,1650,1657,1664,1672,1680,1685,1693,1702,1710,1719,1724,1731,1739,1748,1755,1762,1770,1777,1784,1790,1797,1805,1813,1821,1827,1834,1840,1848,1856,1863,1870,1877,1885,1893,1902,1908,1917,1924,1931,1938,1946,1954,1962,1969,1977,1984,1990,1999,2006,2014,2021,2029,2036,2043,2050,2057,2065,2072,2080,2086,2093,2100,2106,2113,2121,2130,2137,2144,2151,2158,2164,2169,2175,2182,2190,2198,2204,2211,2216,2224,2229,2237,2245,2252,2260,2268,2275,2282,2289,2296,2304,2311,2318,2326,2334,2342,2349,2358,2366,2373,2381,2389,2397,2405,2413,2420,2427,2435,2442,2449,2457,2464,2470,2476,2483,2489,2495,2501,2509,2517,2526,2533,2539,2546,2554,2560,2568,2577,2584,2591,2599,2604,2613,2620,2628,2633,2641,2647,2656,2662,2669,2676,2683,2689,2696,2704,2713,2720,2726,2733,2741,2748,2756,2761,2768,2775,2781,2786,2794,2801,2808,2816,2825,2833,2840,2847,2854,2861,2870,2876,2884,2893,2901,2907,2915,2923,2930,2939,2947,2954,2962,2969,2976,2981,2989,2996,3003,3010,3016,3023,3030,3038],{"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",68.8,70.185,67.87,2.59,3.86,2072500.150231,34904,69.4224,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":123,"volume":201,"transactions":202,"vwap":203},"2026-09-30",67.09,68.62,66.81,67.15,0.17,1908929.864673,31914,67.458,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",66.27,67.43,65.845,66.98,0,1841021.487468,29404,66.7314,{"date":215,"open":216,"high":217,"low":218,"close":209,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",65.89,67.455,63.92,-0.52,-0.77,3271811.715904,38016,66.6973,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",68.65,69.21,67.28,67.5,-1.49,-2.16,2224725.759881,32841,67.8338,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",69,70.36,68.45,68.99,-0.5,-0.72,2318900.075893,36896,69.0056,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",67.27,69.62,66.94,69.49,2.73,4.09,3403144.399592,47308,69.0178,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",69.66,69.93,65.57,66.76,-1.81,-2.64,5179674.568918,58757,66.6316,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":241,"percent_change":242,"volume":274,"transactions":275,"vwap":276},"2026-09-21",69.17,69.87,67.965,68.57,3279739.427011,41494,68.514,{"date":278,"open":279,"high":280,"low":237,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",70.99,71.15,69.07,-1.57,-2.22,7160842.659559,38217,69.1999,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",69.16,71.36,68.2694,70.64,0.24,0.34,3162183.674743,45939,70.4197,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",70.6,71.84,70.14,70.4,-1.45,-2.02,2405077.348118,37636,70.7547,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",68.94,74.065,71.85,2.09,3,4626138.375796,60969,72.1261,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",67,69.86,66.45,69.76,4.11,6.26,2996681.970917,43109,68.836,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",65.63,66.9899,65.49,65.65,-0.15,-0.23,2193151.842593,39189,65.9572,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":314,"volume":348,"transactions":349,"vwap":350},"2026-09-10",64.6,65.84,63.82,65.8,1.35,2744759.251468,40188,65.4822,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",64.64,65.45,63.633,64.45,-0.63,-0.97,3109967.740706,42976,64.255,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",67.05,64.225,65.08,-3.33,-4.87,4133919.681529,56724,65.0723,{"date":373,"open":374,"high":303,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",68.52,64.16,68.41,2.44,3.7,7999781.190406,95133,67.4087,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",67.06,68.46,65.53,65.97,0.58,0.89,5688333.963587,77677,67.2719,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",64.85,65.81,64.18,65.39,0.75,1.16,2699864.47443,42799,65.1412,{"date":405,"open":406,"high":407,"low":408,"close":353,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",65.17,66.775,64.36,-1.63,-2.46,3010283.694463,45151,64.9181,{"date":415,"open":416,"high":417,"low":416,"close":206,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",63.6,66.33,2.27,3.55,3878305.695698,46855,65.6164,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",64.02,65.64,63.97,64,0.2,0.31,3772276.654767,52875,64.5027,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",61.15,64.04,60.59,63.8,4.47,7.53,3782970.343917,51786,63.3423,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",58.91,60.28,58.73,59.33,-1.21,-2,4110626.715369,60913,59.5843,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":305,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",61.74,62.56,60.22,60.54,-3.23,3512250.100111,38621,60.8629,{"date":467,"open":468,"high":469,"low":470,"close":459,"change":471,"percent_change":68,"volume":472,"transactions":473,"vwap":474},"2026-08-24",61.64,62.99,61.31,0.56,1907442.936835,30550,62.4459,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",61.8,62.65,60.79,62,-0.28,-0.45,1789294.248204,33291,61.9228,{"date":487,"open":480,"high":488,"low":489,"close":490,"change":200,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",62.87,61.33,62.28,0.27,1613064.581769,32293,62.3098,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",59.92,62.66,62.11,2.1,3.5,2223832.043608,36782,62.1676,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":143,"volume":512,"transactions":513,"vwap":514},"2026-08-18",60.33,61.82,59.865,60.01,0.19,2941648.251513,39129,60.7128,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":283,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",61.07,61.6,59.6,59.82,-3.58,2098667.795974,36251,60.0337,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",64.95,65.25,60.445,62.04,-2.05,-3.2,3960830.19185,55182,61.8977,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",58.37,64.2,57.855,64.09,5.99,10.31,5183264.962277,70704,62.3856,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",58.42,59.16,57.5,58.1,-1.24,-2.09,1807348.792807,32744,57.9171,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":241,"volume":565,"transactions":566,"vwap":567},"2026-08-11",59.13,60.465,58.6802,59.34,-0.3,1726982.536854,33208,59.5158,{"date":569,"open":550,"high":438,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",59.05,59.64,-0.62,-1.03,3192356.305862,48899,60.0119,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",57.98,60.385,57.89,60.26,3.36,5.91,3127322.021214,54767,59.8033,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":573,"volume":595,"transactions":596,"vwap":597},"2026-08-06",56.02,57.17,55.325,56.9,-0.59,2057585.346442,33404,56.6576,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",58.48,58.51,56.8237,57.49,-0.05,-0.09,2077962.202095,38763,57.3585,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",54.39,57.55,54.26,57.54,2.41,4.37,2605100.174883,42011,56.9772,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",56.43,57,55.07,55.13,0.3,0.55,3013522.757604,51233,55.8127,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",53.06,55.35,52.69,54.83,0.54,0.99,2993037.339083,46646,54.6061,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",56.13,56.79,52.875,54.29,-3.88,-6.67,4564182.867258,72909,53.9908,{"date":654,"open":655,"high":560,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",56.08,55.68,58.17,2.2,3.93,4465840.467022,70320,58.1617,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",53.59,56.2,55.97,3.06,5.78,3598590.148693,58689,55.6165,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",51.75,54.3,51.2201,52.91,2.47,4.9,3106368.438506,54292,53.3052,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",48.04,50.515,50.44,3.4,7.23,2538006.678391,43837,49.7992,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",48.4,48.8,46.57,47.04,-0.85,-1.77,2410011.907851,41680,47.1623,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",50.51,50.57,47.29,47.89,-2.85,-5.62,2949094.319032,48738,47.9586,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",50.98,52.45,50.56,50.74,-1.56,-2.98,2654557.959588,40737,50.9026,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",52.25,53.43,51.25,52.3,-0.44,-0.83,2937677.466905,44665,52.4981,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",52.89,54.5,52.16,52.74,-0.64,-1.2,3236600,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",51.98,54.0099983,51.185,53.38,2.22,4.34,4160200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",50,51.66,49.81,51.16,1.78,3.6,3543800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",47.34,50.12,47.156,49.38,-0.49,-0.98,2382400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",49.69,50.65,49.14,49.87,0.69,1.4,2707400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",49.58,49.7,48.22,49.18,0.42,0.86,3139900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",46.23,48.95,45.5,48.76,1.54,3.26,3010100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":113,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-08",46.68,47.45,45.7,47.22,-0.02,2838500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",47.97,48.985,46.97,47.23,0.33,0.7,3366400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":118,"percent_change":679,"volume":824,"transactions":9,"vwap":823},"2026-07-06",45.2,46.98,44.77,46.9,3471400,{"date":826,"open":805,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",46.59,45.53,45.77,-0.25,-0.54,2484000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":763,"volume":840,"transactions":9,"vwap":838},"2026-07-01",45.65,46.4,44.945,46.02,1.6,3493000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":572,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-30",44.87,45.11,43.85,44.42,-1.38,3411200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",45.93,46.38,44.9,45.040001,-0.17,-0.38,3575200,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",42.9,45.33,45.21,2.75,6.48,8406100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",43.66,44.22,42.27,42.46,-1.78,-4.02,4102000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",42.87,44.78,42.6,44.24,1.57,3.68,5004400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":605,"volume":891,"transactions":9,"vwap":889},"2026-06-23",43.39,44.02,42.62,42.67,-0.04,3968700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",42.8,44.207,42.25,42.71,-0.76,-1.75,5124400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":389,"percent_change":314,"volume":907,"transactions":9,"vwap":906},"2026-06-18",42.040001,43.91,41.368,43.47,9474900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",43.83,45.09,42.35,42.58,-1.85,-4.16,4954200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",44.17,45.29,43.905,44.43,0.235,0.53,3780200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":914,"volume":933,"transactions":9,"vwap":931},"2026-06-15",45.45,46.5,43.4,44.195,-0.835,5503400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",44.41,45.12,43.48,45.029999,0.48,1.08,4257400,{"date":944,"open":945,"high":861,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",44.4,43.87,44.55,-0.58,-1.29,4109100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":108,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-10",44.080002,46.24,44,45.13,0.13,3626100,{"date":960,"open":805,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",46.43,43.76,45.07,-1.09,-2.36,5771000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-08",47.0099983,47.96,45.745,46.16,-1.1,-2.33,4878600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",49.175,50.78,46.73,47.26,-3.68,-7.22,8714000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",53.94,54.23,50.81,50.94,-1.46,-2.79,7123200,{"date":995,"open":996,"high":647,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-03",54.12,51.86,52.4,-2.7,-4.9,3274600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",55.040001,55.91,53.665,55.099998,-1.92,-3.37,4887600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",54.4,57.29,53.12,57.02,4.5,8.57,4910000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",50.15,53.36,49.838,52.52,2.94,5.93,5531000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":785,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":785},"2026-05-28",49.11,50.43,48.31,1.15,2.37,2478500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-27",48.6,50.125,48.16,48.43,-0.89,-1.8,2144000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-26",48.79,49.915,48.029999,49.32,-0.21,-0.42,2418400,{"date":1056,"open":1057,"high":1058,"low":139,"close":1059,"change":471,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-22",49.5,50.195,49.53,1.14,2276600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":898,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-21",48.975,49.21,47.69,48.97,-1.53,2195900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":430,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-20",48.51,49.89,47.63,49.73,0.63,2425800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":128,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-19",51.133,51.42,48.83,49.42,0.82,3807200,{"date":1087,"open":710,"high":785,"low":1088,"close":1089,"change":1090,"percent_change":863,"volume":1091,"transactions":9,"vwap":1089},"2026-05-18",47.56,49.02,1.31,3182100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",45.99,48.29,45.47,47.71,2.21,4.86,4111600,{"date":1102,"open":862,"high":1103,"low":1104,"close":796,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":796},"2026-05-14",46.26,44.6,0.43,0.95,2950000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":963,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":963},"2026-05-13",44.56,45.37,44.060001,-0.11,-0.24,3850000,{"date":1117,"open":1118,"high":852,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-12",45.88,44.93,45.18,-0.31,-0.68,2916600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-11",47.31,48.385,45.265,45.49,-2.41,-5.03,4051500,{"date":1134,"open":806,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1135},"2026-05-08",47.9,45.4,-0.29,-0.6,2475800,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-07",47.65,49.2,48.19,1.66,3.57,4380900,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":914,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-06",47.77,46.22,46.53,-3.82,2510300,{"date":1156,"open":1033,"high":1082,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",47.205,48.38,-0.07,-0.14,1961100,{"date":1163,"open":1164,"high":1165,"low":1150,"close":1166,"change":54,"percent_change":90,"volume":1167,"transactions":9,"vwap":1166},"2026-05-04",48.12,49.66,48.45,3182600,{"date":1169,"open":1170,"high":1171,"low":929,"close":970,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":970},"2026-05-01",47.6,48.67,1.97,4.28,3514100,{"date":1176,"open":954,"high":827,"low":1177,"close":1094,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1094},"2026-04-30",45.25,-0.93,-1.98,2382100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1060,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-29",45.71,47.080002,45.14,46.92,2.49,2734600,{"date":1190,"open":1191,"high":1142,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-28",46.41,45.76,45.78,0.12,0.26,2367800,{"date":1198,"open":1199,"high":813,"low":1200,"close":1201,"change":1202,"percent_change":451,"volume":1203,"transactions":9,"vwap":1201},"2026-04-27",46.19,45.6,45.66,-0.56,1900600,{"date":1205,"open":1206,"high":1103,"low":1207,"close":1151,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1151},"2026-04-24",45.24,44.895,1.2,2.67,2403000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",45.63,46.33,43.61,45.02,-2.5,-5.26,4602400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":855,"volume":1227,"transactions":9,"vwap":1225},"2026-04-22",47.95,48.56,46.96,47.52,-0.08,2274800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1170,"change":1113,"percent_change":337,"volume":1233,"transactions":9,"vwap":1170},"2026-04-21",47.94,49.27,47.36,2487200,{"date":1235,"open":1236,"high":1237,"low":805,"close":1097,"change":1172,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1097},"2026-04-20",45.74,47.73,4.31,2905300,{"date":1241,"open":1242,"high":1243,"low":1136,"close":1236,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1236},"2026-04-17",47.5,47.55,-0.32,-0.69,2530900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-16",47.85,48.28,45.9,46.060001,-0.78,-1.67,3438800,{"date":1257,"open":1258,"high":823,"low":1259,"close":1260,"change":1098,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-15",45.768,44.975,46.84,4.95,3790800,{"date":1264,"open":1265,"high":836,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-14",45.85,44.33,44.63,-0.79,-1.74,3430100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",42.86,45.57,42.85,45.42,2.53,5.9,5585700,{"date":1281,"open":956,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-10",46.25,42.38,42.89,-2.66,-5.84,5924200,{"date":1289,"open":1290,"high":1200,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-09",45.26,43.0099983,45.55,-0.16,-0.35,5212000,{"date":1297,"open":1298,"high":1299,"low":1213,"close":1183,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1183},"2026-04-08",48.55,49.37,-1.65,-3.48,4916700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1232,"change":1245,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1232},"2026-04-07",48,48.73,46.881,-1.44,2728000,{"date":1311,"open":1312,"high":1313,"low":1097,"close":1314,"change":1244,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-06",48.68,49.43,48.049999,-0.66,2669900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":429,"percent_change":789,"volume":1001,"transactions":9,"vwap":1322},"2026-04-02",48.25,49.23,47.42,48.37,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":839,"volume":1330,"transactions":9,"vwap":1328},"2026-04-01",47.7,48.375,45.79,48.17,0.76,4389200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":143,"volume":1338,"transactions":9,"vwap":1336},"2026-03-31",47.16,48.35,46.27,47.41,0.15,3949600,{"date":1340,"open":1341,"high":1342,"low":1341,"close":981,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":981},"2026-03-30",46.12,47.655,1.55,3.39,3718800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1183,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1183},"2026-03-27",46.31,46.37,44.85,-1.47,-3.12,5802200,{"date":1355,"open":829,"high":1356,"low":805,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-26",47.75,47.18,0.88,1.9,5107600,{"date":1362,"open":1363,"high":787,"low":1364,"close":1365,"change":1366,"percent_change":626,"volume":1367,"transactions":9,"vwap":1365},"2026-03-25",47.48,45.58,46.3,0.14,5900500,{"date":1369,"open":811,"high":1370,"low":1371,"close":972,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":972},"2026-03-24",48.23,46.095001,-2.63,-5.39,6920700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1048,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1048},"2026-03-23",47.62,49.17,47.02,1.56,3.3,5080300,{"date":1384,"open":1379,"high":1385,"low":1386,"close":814,"change":219,"percent_change":964,"volume":1387,"transactions":9,"vwap":814},"2026-03-20",48.71,46.401,8083600,{"date":1389,"open":1390,"high":1391,"low":1325,"close":1356,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1356},"2026-03-19",49.34,51.4,-1.15,-2.35,4957300,{"date":1396,"open":1151,"high":1397,"low":820,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-18",49.86,48.9,1.36,2.86,12686900,{"date":1403,"open":813,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":798,"volume":1408,"transactions":9,"vwap":1406},"2026-03-17",48.89,46.76,47.54,0.72,8001600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":337,"percent_change":771,"volume":1415,"transactions":9,"vwap":1414},"2026-03-16",46.79,47.91,46.61,46.82,3891800,{"date":1417,"open":1418,"high":767,"low":805,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-13",46.34,47.049999,0.57,1.23,3414200,{"date":1424,"open":1425,"high":1031,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-12",47.93,46.47,46.48,-1.52,-3.17,3997300,{"date":1432,"open":1378,"high":1433,"low":1434,"close":1305,"change":744,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1305},"2026-03-11",50.313,47.099998,-1.32,2927300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":604,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-10",48.69,48.96,46.71,48.64,-0.1,4452500,{"date":1446,"open":1222,"high":1447,"low":1126,"close":1439,"change":210,"percent_change":210,"volume":1448,"transactions":9,"vwap":1439},"2026-03-09",48.98,3519600,{"date":1450,"open":1144,"high":1451,"low":1452,"close":1439,"change":1453,"percent_change":1106,"volume":1454,"transactions":9,"vwap":1439},"2026-03-06",48.74,47.12,0.46,3392300,{"date":1456,"open":1214,"high":1457,"low":1458,"close":1370,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1370},"2026-03-05",48.614,46.253,2.01,4.35,4786800,{"date":1463,"open":836,"high":814,"low":1464,"close":1151,"change":219,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1151},"2026-03-04",46.13,-1.11,3484700,{"date":1468,"open":1216,"high":1469,"low":1470,"close":1471,"change":388,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-03",47.38,44.38,46.74,1.26,4814200,{"date":1475,"open":869,"high":1476,"low":919,"close":972,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":972},"2026-03-02",46.54,1.09,2.42,4500900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":963,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":963},"2026-02-27",44.31,45.46,43.41,-0.65,-1.42,18043000,{"date":1489,"open":946,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-26",45.89,43.45,45.72,2.46,5.69,5622400,{"date":1497,"open":1498,"high":1499,"low":27,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-25",42.029999,43.58,43.26,0.41,0.96,6539500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1275,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1275},"2026-02-24",41.98,44.7,41.85,1.1,2.63,8314100,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-23",43.15,40.42,41.75,-2.73,-6.14,4633700,{"date":1521,"open":887,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1084,"volume":1526,"transactions":9,"vwap":1524},"2026-02-20",45.94,43.73,44.48,0.36,3758000,{"date":1528,"open":1524,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":722,"volume":1533,"transactions":9,"vwap":1531},"2026-02-19",45,43.645,44.12,-0.7,4096400,{"date":1535,"open":1183,"high":1258,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-18",44.45,44.82,-0.39,-0.86,4429100,{"date":1542,"open":1543,"high":920,"low":1544,"close":862,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":862},"2026-02-17",44.775,43.99,0.39,0.87,4661100,{"date":1549,"open":955,"high":1177,"low":1550,"close":1537,"change":941,"percent_change":679,"volume":1551,"transactions":9,"vwap":1537},"2026-02-13",43.63,5006300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1138,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-12",44.29,44.97,41.53,43.74,-1.35,8610500,{"date":1561,"open":804,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-11",47.58,44.049999,44.34,-3.28,-6.89,6604400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1377,"change":1573,"percent_change":108,"volume":1574,"transactions":9,"vwap":1377},"2026-02-10",47.66,49.055,47.512,0.03,4174000,{"date":1576,"open":1414,"high":1577,"low":1578,"close":1579,"change":1453,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-09",47.785,46.09,47.59,0.98,3431500,{"date":1583,"open":1584,"high":1243,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-06",46.18,45.3,47.13,1.59,3.49,4393500,{"date":1591,"open":961,"high":1305,"low":1290,"close":1592,"change":451,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-05",45.54,-2.59,4677100,{"date":1596,"open":1327,"high":1597,"low":1529,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-04",48.41,46.75,0.68,1.48,6923100,{"date":1603,"open":1604,"high":1605,"low":1290,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-03",49.265,50.99,46.07,-5.93,-11.4,8810800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":831,"percent_change":573,"volume":1616,"transactions":9,"vwap":1615},"2026-02-02",52.76,53.28,51.63,52,4047400,{"date":1618,"open":109,"high":1619,"low":1620,"close":1621,"change":553,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-30",53.63,52.305,52.54,-2.31,4797800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-29",54.46,54.53,51.9,53.78,-2.435,-4.33,5863600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-28",55.87,57.13,55.37,56.215,0.795,1.43,3048000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-27",57.76,58.029999,55.0099983,55.42,-2.24,3538200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":429,"percent_change":153,"volume":1656,"transactions":9,"vwap":1655},"2026-01-26",57.45,58.65,57.21,57.66,3704800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":890,"percent_change":1159,"volume":1663,"transactions":9,"vwap":1662},"2026-01-23",57.7,58.96,57.234,57.46,3555300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":551,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":551},"2026-01-22",56.24,57.575,55.66,1.47,2.62,4771500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":148,"volume":1679,"transactions":9,"vwap":1677},"2026-01-21",55.96,57.33,55.459,56.029999,0.21,4139700,{"date":1681,"open":1668,"high":1014,"low":1682,"close":1683,"change":1043,"percent_change":282,"volume":1684,"transactions":9,"vwap":1683},"2026-01-20",55.51,55.82,4657900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":723,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-16",59.93,60,56.63,56.71,-4.99,5414900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-15",62.060001,62.18,59.56,59.69,-2.18,-3.52,4331900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":264,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-14",63.99,64.53,61.83,61.87,-4.09,3537400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-13",68.31,69.26,64.3,64.51,-3.8,-5.56,3622500,{"date":1720,"open":1721,"high":251,"low":1722,"close":1712,"change":241,"percent_change":21,"volume":1723,"transactions":9,"vwap":1712},"2026-01-12",68.81,67.44,2401100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1721,"change":1729,"percent_change":1486,"volume":1730,"transactions":9,"vwap":1721},"2026-01-09",70,70.93,68.74,-0.99,2968300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":815,"volume":1738,"transactions":9,"vwap":1736},"2026-01-08",69.25,69.88,67.4,69.8,0.23,3103900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-07",65.43,69.85,65.42,69.57,4.38,6.72,4021100,{"date":1749,"open":1714,"high":398,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-06",64.050003,65.19,0.85,1.32,3174600,{"date":1756,"open":1757,"high":1758,"low":1714,"close":1759,"change":1760,"percent_change":1268,"volume":1761,"transactions":9,"vwap":1759},"2026-01-05",64.73,66.667,64.34,-0.51,3510300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":395,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":395},"2026-01-02",68.61,68.68,64.24,-3.55,-5.19,3091400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1122,"percent_change":772,"volume":1776,"transactions":9,"vwap":1775},"2025-12-31",68.825,69.285,68.33,68.4,1547700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1538,"percent_change":1202,"volume":1783,"transactions":9,"vwap":1782},"2025-12-30",69.23,69.77,69.010002,69.080002,1573100,{"date":1785,"open":259,"high":1786,"low":1733,"close":1787,"change":241,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-29",70.645,69.47,-0.71,1615200,{"date":1791,"open":251,"high":1792,"low":1793,"close":1794,"change":815,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-26",70.00099945,69.46,69.97,0.47,1271300,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-24",68.76,69.976,69.64,0.67,0.97,1190500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":991,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-23",69.99,70.425,68.72,68.97,-2.07,1745700,{"date":1814,"open":1815,"high":1816,"low":1726,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-22",70.089996,71.099998,70.43,0.45,0.64,2236000,{"date":1822,"open":1733,"high":1823,"low":281,"close":1824,"change":388,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-19",70.080002,69.98,0.84,8220000,{"date":1828,"open":1829,"high":1830,"low":1722,"close":1831,"change":1832,"percent_change":1035,"volume":1833,"transactions":9,"vwap":1831},"2025-12-18",67.78,69.44,69.4,1.61,3495000,{"date":1835,"open":1836,"high":1744,"low":1837,"close":1838,"change":1678,"percent_change":430,"volume":1839,"transactions":9,"vwap":1838},"2025-12-17",67.63,67.3,67.79,2888400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1043,"volume":1847,"transactions":9,"vwap":1845},"2025-12-16",67.9,68.27,66.84,67.58,-0.61,2893300,{"date":1849,"open":1850,"high":1816,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-15",70.87,66.78,68.19,-2.92,-4.11,2849100,{"date":1857,"open":1858,"high":280,"low":1859,"close":1860,"change":1358,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-12",70.51,69.61,71.11,1.25,2389500,{"date":1864,"open":1765,"high":1865,"low":239,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-11",70.96,70.23,1.42,2.06,3033800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1721,"change":948,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1721},"2025-12-10",69.2,69.648,67.36,-0.84,3689000,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-09",65.33,70.608,69.39,3.35,5.07,5145100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":471,"volume":1892,"transactions":9,"vwap":1890},"2025-12-08",66.089996,66.16,64.56,66.040001,0.37,4015300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-05",64.555,66.967,63.405,65.67,-5.43,-7.64,8934800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1816,"change":940,"percent_change":1599,"volume":1907,"transactions":9,"vwap":1816},"2025-12-04",71.2,72.35,70.8,6796200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-03",68.89,71.050003,68.265,70.62,1.76,2.56,2268300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":924,"percent_change":133,"volume":1923,"transactions":9,"vwap":1922},"2025-12-02",68.54,69.95,68.23,68.86,2699600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1774,"change":1929,"percent_change":1351,"volume":1930,"transactions":9,"vwap":1774},"2025-12-01",68.25,69.59,67.57,-1.02,2228100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":940,"percent_change":816,"volume":1937,"transactions":9,"vwap":1936},"2025-11-28",69.19,70.13,69.059998,69.35,940100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":83,"volume":1945,"transactions":9,"vwap":1943},"2025-11-26",68.019997,69.405,67.765,68.87,0.91,1915100,{"date":1947,"open":1948,"high":1949,"low":426,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-25",65.9,68.34,67.96,2.03,3.08,1702700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":637,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-24",66.18,66.43,65.27,65.93,0.83,2439500,{"date":1963,"open":1704,"high":1964,"low":1965,"close":398,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":398},"2025-11-21",66.2,63.5,1.38,2.16,1970900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":573,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-20",66.13,66.725,63.93,64.010002,-1.58,1946700,{"date":1978,"open":1979,"high":1979,"low":1766,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-19",65.58,65.040001,-0.53,-0.81,1657900,{"date":1985,"open":1986,"high":417,"low":1987,"close":261,"change":68,"percent_change":1988,"volume":1989,"transactions":9,"vwap":261},"2025-11-18",64.43,63.81,1.39,2680000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-17",67.07,67.35,64.58,64.67,-3.09,-4.56,2013500,{"date":2000,"open":2001,"high":2002,"low":344,"close":2003,"change":399,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-14",66.21,68.38,67.76,1.12,1842400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1009,"volume":2013,"transactions":9,"vwap":2011},"2025-11-13",68.15,69.15,66.745,67.010002,-2.34,1939400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1936,"change":2019,"percent_change":39,"volume":2020,"transactions":9,"vwap":1936},"2025-11-12",69.36,70.233,69.255,0.5,1650800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1392,"volume":2028,"transactions":9,"vwap":2026},"2025-11-11",69.22,70.32,68.755,68.85,-0.8,1846700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":604,"percent_change":1159,"volume":2035,"transactions":9,"vwap":2034},"2025-11-10",70.17,70.18,68.71,69.65,1603000,{"date":2037,"open":2038,"high":2032,"low":2039,"close":2040,"change":2041,"percent_change":890,"volume":2042,"transactions":9,"vwap":2040},"2025-11-07",68.82,68.5,69.7,-0.03,1411000,{"date":2044,"open":2045,"high":2046,"low":1712,"close":2047,"change":2048,"percent_change":1300,"volume":2049,"transactions":9,"vwap":2047},"2025-11-06",70.5,70.52,69.73,-1.17,1827500,{"date":2051,"open":2052,"high":2053,"low":1734,"close":2054,"change":2055,"percent_change":957,"volume":2056,"transactions":9,"vwap":2054},"2025-11-05",70.85,71.61,70.9,0.09,2405700,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-04",72.13,70.27,70.81,-2.23,-3.05,1836700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1443,"percent_change":1160,"volume":2071,"transactions":9,"vwap":2070},"2025-11-03",73.14,74.25,71.45,73.040001,2182700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2067,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2067},"2025-10-31",71.72,73.255,71.126,1.53,2.14,3043800,{"date":2081,"open":1809,"high":2082,"low":2083,"close":2053,"change":1510,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2053},"2025-10-30",73.55,68.3,3.81,4517600,{"date":2087,"open":2045,"high":300,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-29",68.845,68.98,-1.72,-2.43,2454900,{"date":2094,"open":2053,"high":2053,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-28",70.28,70.7,-0.74,-1.04,1637300,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":604,"percent_change":1159,"volume":2105,"transactions":9,"vwap":2104},"2025-10-27",72.46,71.21,71.44,1677900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1501,"percent_change":388,"volume":2112,"transactions":9,"vwap":2111},"2025-10-24",72.2,72.5,71.32,71.49,1175300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":160,"volume":2120,"transactions":9,"vwap":2118},"2025-10-23",70.55,71.24,70.21,71.080002,0.52,1644100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-22",72.050003,72.225,70.44,70.56,-1.885,-2.6,1930400,{"date":2131,"open":2132,"high":26,"low":259,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-21",70.050003,72.445,1.765,2.5,4046200,{"date":2138,"open":1926,"high":2139,"low":2140,"close":2141,"change":863,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-20",70.98,68.099998,70.68,4.05,2230600,{"date":2145,"open":198,"high":2002,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-17",66.73,67.93,0.81,1.21,1937500,{"date":2152,"open":2153,"high":1744,"low":2154,"close":2155,"change":1268,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-16",68.49,66.57,67.12,-1.16,3767800,{"date":2159,"open":1779,"high":2160,"low":2161,"close":2162,"change":482,"percent_change":1315,"volume":2163,"transactions":9,"vwap":2162},"2025-10-15",69.31,67.52,67.91,2469400,{"date":2165,"open":376,"high":1935,"low":2166,"close":2167,"change":964,"percent_change":282,"volume":2168,"transactions":9,"vwap":2167},"2025-10-14",67.16,68.36,2635200,{"date":2170,"open":2171,"high":1823,"low":1775,"close":2172,"change":2173,"percent_change":798,"volume":2174,"transactions":9,"vwap":2172},"2025-10-13",69.335,69.45,1.05,2292100,{"date":2176,"open":2177,"high":2178,"low":1852,"close":1775,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1775},"2025-10-10",71.55,71.97,-2.95,-4.13,3572500,{"date":2183,"open":2184,"high":2185,"low":1817,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-09",71.74,72.3,71.35,-0.19,-0.27,2706200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":839,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-08",70.58,71.6,70.099998,71.54,2.29,2676400,{"date":2199,"open":2200,"high":2201,"low":1775,"close":2202,"change":2062,"percent_change":1996,"volume":2203,"transactions":9,"vwap":2202},"2025-10-07",72.715,72.93,69.94,3542100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":377,"percent_change":501,"volume":2210,"transactions":9,"vwap":2209},"2025-10-06",70.16,73.9,69.854,72.17,5437200,{"date":2212,"open":385,"high":303,"low":385,"close":2047,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2047},"2025-10-03",1.63,2.39,3898000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2140,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2140},"2025-10-02",69.225,69.333,67.99,-0.87,-1.26,4802500,{"date":2225,"open":2226,"high":2227,"low":374,"close":1810,"change":1352,"percent_change":1631,"volume":2228,"transactions":9,"vwap":1810},"2025-10-01",71.28,71.9,9696200,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-09-30",81.88,72.019997,72.089996,-10.05,-12.24,9675100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1329,"volume":2244,"transactions":9,"vwap":2242},"2025-09-29",81.82,82.44,81.37,82.14,0.62,1934100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1678,"percent_change":1195,"volume":2251,"transactions":9,"vwap":2250},"2025-09-26",81.6,82.21,81.089996,81.52,2182900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":999,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-25",83.010002,83.29,81.099998,81.31,-3.21,2661000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1982,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-24",85.13,85.838,83.95,84.010002,-0.95,1840900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":890,"percent_change":604,"volume":2274,"transactions":9,"vwap":2273},"2025-09-23",85.7,86.27,84.715,84.82,1972600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":491,"percent_change":143,"volume":2281,"transactions":9,"vwap":2280},"2025-09-22",83.59,85.28,82.775,84.86,1936500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1053,"percent_change":771,"volume":2288,"transactions":9,"vwap":2287},"2025-09-19",84.98,85.77,83.81,84.59,4516700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":54,"percent_change":388,"volume":2295,"transactions":9,"vwap":2294},"2025-09-18",84.985,86.65,84.602,85.010002,3428100,{"date":2297,"open":2298,"high":2272,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-17",82.2,82,84.52,2.81,3.44,3775900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1366,"percent_change":200,"volume":2310,"transactions":9,"vwap":2309},"2025-09-16",81.28,82.92,81.025002,81.71,2749700,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":1966,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-15",80.3,81.779,81.57,1.72,2751900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":604,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-12",80.69,81.69,80.099998,80.19,-0.06,2170400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1867,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-11",79.39,80.76,78.9,80.24,1.8,3768300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":772,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-10",79.81,82.059998,78.065002,78.82,-1.23,4435000,{"date":2343,"open":2315,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":965,"volume":2348,"transactions":9,"vwap":2346},"2025-09-09",81.65,79.49,79.8,-1.93,5091400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-08",80.35,81.93,77.66,81.73,1.87,2.34,5077500,{"date":2359,"open":2299,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-05",83.059998,78.14,79.86,3.62,4.75,10430500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":294,"percent_change":1818,"volume":2372,"transactions":9,"vwap":2371},"2025-09-04",75.21,76.38,74.059998,76.24,5686000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":679,"volume":2380,"transactions":9,"vwap":2378},"2025-09-03",74.11,76.64,73.845,75.9,1.83,2721800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1593,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-02",74.64,75.37,73.335,74.07,-3.38,3116900,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1034,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-08-29",75.93,77.19,75.62,76.66,1.52,2273400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1960,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-28",74.79,75.77,74.39,75.51,1.11,1235200,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-27",72.575,75.040001,74.68,2.18,3.01,2685500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2109,"change":1308,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2109},"2025-08-26",74.050003,74.605,72.44,-1.95,2697700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2221,"percent_change":2156,"volume":2426,"transactions":9,"vwap":2425},"2025-08-25",74.67,74.865,73.83,73.94,1307800,{"date":2428,"open":2429,"high":2368,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-22",70.91,70.815,74.81,4.07,5.75,2694100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1294,"percent_change":771,"volume":2441,"transactions":9,"vwap":2440},"2025-08-21",70.41,71.047997,69.68,70.74,1537500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1678,"percent_change":626,"volume":2448,"transactions":9,"vwap":2447},"2025-08-20",70.54,71.26,69.89,71.089996,1809600,{"date":2450,"open":2451,"high":2452,"low":2440,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-19",71.92,72.495,70.88,-0.82,-1.14,1652900,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":118,"volume":2463,"transactions":9,"vwap":2461},"2025-08-18",71,72.29,71.7,0.8,2045900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2054,"change":1359,"percent_change":863,"volume":2469,"transactions":9,"vwap":2054},"2025-08-15",69.12,71.39,68.745,2108900,{"date":2471,"open":1823,"high":2472,"low":2033,"close":237,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":237},"2025-08-14",70.389,-1.71,-2.42,2193700,{"date":2477,"open":2089,"high":2195,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-13",68.195,70.71,2.69,3.95,3346900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":1940,"change":1358,"percent_change":1090,"volume":2488,"transactions":9,"vwap":1940},"2025-08-12",67.19,68.435,66.352,3862300,{"date":2490,"open":2009,"high":2491,"low":321,"close":2492,"change":531,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-08-11",69.91,67.14,-2.96,3402500,{"date":2496,"open":2497,"high":1816,"low":2498,"close":1933,"change":949,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1933},"2025-08-08",70.61,69.019997,-1.83,2974000,{"date":2502,"open":2503,"high":2504,"low":1765,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-07",75.555,75.69,70.48,-4.66,-6.2,4139000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1914,"volume":2516,"transactions":9,"vwap":2514},"2025-08-06",74.7,75.6,74.465,75.14,1.3,1712700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-05",75.83,75.939,73.77,73.84,-1.54,-2.04,1412400,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":798,"percent_change":314,"volume":2532,"transactions":9,"vwap":2531},"2025-08-04",74.65,75.4,74.46,75.38,1363900,{"date":2534,"open":2535,"high":2536,"low":2067,"close":2522,"change":1044,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2522},"2025-08-01",74.89,75.135,-2.38,1871600,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":723,"volume":2545,"transactions":9,"vwap":2543},"2025-07-31",78.38,75.595,75.64,-2.32,1847500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1008,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-30",79.88,79.99,77.34,77.96,-2.4,1745100,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2548,"change":1760,"percent_change":357,"volume":2559,"transactions":9,"vwap":2548},"2025-07-29",80.85,81.3,79.43,1151500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2119,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-28",79.95,81.16,79.5,80.39,0.65,1566900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-25",80.63,80.83,79.6,79.87,-0.46,-0.57,1711200,{"date":2578,"open":2579,"high":2354,"low":2580,"close":2581,"change":74,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-24",81.14,79.62,80.33,-1.33,1944800,{"date":2585,"open":2586,"high":2309,"low":2587,"close":2588,"change":1573,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-23",81.62,80.080002,81.41,0.04,1711700,{"date":2592,"open":2593,"high":2344,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-07-22",79.34,78.76,81.38,2.04,2.57,2107400,{"date":2600,"open":2601,"high":2556,"low":2602,"close":2593,"change":2041,"percent_change":890,"volume":2603,"transactions":9,"vwap":2593},"2025-07-21",79.77,78.28,2659600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-07-18",78.24,79.38,77.35,79.37,1.75,2.25,1957300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":940,"percent_change":2243,"volume":2619,"transactions":9,"vwap":2618},"2025-07-17",77.2,77.79,76.385,77.62,2304200,{"date":2621,"open":2622,"high":2623,"low":2529,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-16",76.26,77.405,77.14,1.37,1.81,2131000,{"date":2629,"open":2630,"high":2631,"low":2400,"close":2400,"change":733,"percent_change":948,"volume":2632,"transactions":9,"vwap":2400},"2025-07-15",76.5,77.58,2989100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2363,"volume":2640,"transactions":9,"vwap":2638},"2025-07-14",74.54,76.69,74.125,76.21,2.66,3033600,{"date":2642,"open":2643,"high":2378,"low":2644,"close":2082,"change":2645,"percent_change":982,"volume":2646,"transactions":9,"vwap":2082},"2025-07-11",75.75,73.28,-2.81,3298200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-10",79.074997,79.255,75.99,76.36,-3.22,-4.05,3469700,{"date":2657,"open":2658,"high":2346,"low":2659,"close":2660,"change":2213,"percent_change":314,"volume":2661,"transactions":9,"vwap":2660},"2025-07-09",78.029999,77.396,79.58,1989400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":430,"percent_change":128,"volume":2668,"transactions":9,"vwap":2667},"2025-07-08",78,78.37,77.22,77.95,1878800,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":847,"percent_change":899,"volume":2675,"transactions":9,"vwap":2674},"2025-07-07",78.325,79.2,77.15,77.64,2264300,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2355,"percent_change":1478,"volume":2682,"transactions":9,"vwap":2681},"2025-07-03",77,79.207,76.99,79.019997,1921200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2673,"change":1052,"percent_change":2188,"volume":2688,"transactions":9,"vwap":2673},"2025-07-02",76.87,77.38,76.215,1921600,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1981,"percent_change":1122,"volume":2695,"transactions":9,"vwap":2694},"2025-07-01",77.485,78.17,76.48,77.36,2852500,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1867,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-06-30",77.050003,77.98,76.688,77.89,1.86,2376500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-06-27",75.82,76.815,75.495,76.47,0.92,1.22,3302200,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":637,"percent_change":1407,"volume":2719,"transactions":9,"vwap":2718},"2025-06-26",75.175,76.07,74.5,75.55,2026700,{"date":2721,"open":2722,"high":2723,"low":2409,"close":2724,"change":357,"percent_change":734,"volume":2725,"transactions":9,"vwap":2724},"2025-06-25",75.94,76.089996,75.010002,2140000,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2543,"change":2316,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2543},"2025-06-24",74.95,75.97,74.385,2.33,2583200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":451,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-06-23",74.9,75.28,73.6,73.92,-1.61,3026200,{"date":2742,"open":2743,"high":2744,"low":2207,"close":2745,"change":2746,"percent_change":1293,"volume":2747,"transactions":9,"vwap":2745},"2025-06-20",74.28,75.772,75.13,-0.12,4875200,{"date":2749,"open":2750,"high":2751,"low":2068,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-06-18",74.71,75.68,75.25,0.44,0.59,3737900,{"date":2757,"open":2758,"high":2622,"low":2759,"close":2431,"change":2221,"percent_change":1392,"volume":2760,"transactions":9,"vwap":2431},"2025-06-17",74.87,74.78,3051900,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2751,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2751},"2025-06-16",74.37,76.34,1.62,2.19,3790300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2370,"change":2418,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2370},"2025-06-13",75.405,75.65,73.62,-2.57,3326800,{"date":2776,"open":2777,"high":2699,"low":2778,"close":2779,"change":337,"percent_change":564,"volume":2780,"transactions":9,"vwap":2779},"2025-06-12",75.925,75.81,76.010002,3487200,{"date":2782,"open":2783,"high":2783,"low":2784,"close":2371,"change":2027,"percent_change":2098,"volume":2785,"transactions":9,"vwap":2371},"2025-06-11",77.365,75.79,4495600,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2523,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-06-10",78.48,78.54,76.54,77.040001,-1.96,5571200,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1381,"percent_change":1745,"volume":2800,"transactions":9,"vwap":2799},"2025-06-09",75.72,79.28,74.85,78.58,10368600,{"date":2802,"open":2803,"high":2804,"low":2798,"close":2736,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2736},"2025-06-06",76.775,78.4,-17.62,-18.97,22603000,{"date":2809,"open":2810,"high":177,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-06-05",94.099998,92.35,92.9,-0.94,-1,6826900,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-04",92,93.98,91.37,93.84,2.23,2.43,3746400,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":615,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-06-03",89.45,91.71,88.77,91.61,2.7,2840500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2754,"percent_change":1802,"volume":2839,"transactions":9,"vwap":2838},"2025-06-02",88.3,89.3,86.46,89.2,2056800,{"date":2841,"open":2270,"high":2842,"low":2273,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-05-30",88.96,88.61,2.9,3.38,5728100,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2746,"percent_change":1160,"volume":2853,"transactions":9,"vwap":2852},"2025-05-29",86.14,86.37,84.36,85.71,1714600,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1053,"percent_change":771,"volume":2860,"transactions":9,"vwap":2859},"2025-05-28",86,87.53,85.6,85.83,2162300,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-05-27",86.32,86.49,85.17,86.25,1.64,1.94,1783800,{"date":2871,"open":2872,"high":2873,"low":2851,"close":2874,"change":1008,"percent_change":283,"volume":2875,"transactions":9,"vwap":2874},"2025-05-23",84.51,85.66,84.61,1338700,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":1509,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-05-22",85.445,87.22,84.68,86.53,1.29,1449700,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-05-21",88.5,88.735,85.265,85.43,-4.3,-4.79,2079100,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1975,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-05-20",90.64,90.97,88.79,89.73,-1.73,2053300,{"date":2902,"open":2903,"high":2818,"low":2904,"close":2905,"change":1465,"percent_change":745,"volume":2906,"transactions":9,"vwap":2905},"2025-05-19",90.89,90.35,91.31,1508000,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2355,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-05-16",91.135,92.97,90.85,92.42,2.07,2012000,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":430,"volume":2922,"transactions":9,"vwap":2920},"2025-05-15",89.85,90.63,88.49,90.55,0.28,1422600,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":1159,"percent_change":1226,"volume":2929,"transactions":9,"vwap":2928},"2025-05-14",90.26,92.17,89.58,90.27,1763500,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-05-13",88.050003,90.66,87.68,90.34,2.48,2.82,2014300,{"date":2940,"open":2941,"high":2942,"low":2858,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-05-12",86.18,88.059998,87.86,4.57,5.49,1712000,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2255,"change":700,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2255},"2025-05-09",84.5,84.96,82.9,-1.01,861200,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1359,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-08",83.23,85.176,83.099998,84.14,2.31,1443500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2754,"percent_change":1407,"volume":2968,"transactions":9,"vwap":2967},"2025-05-07",82.0049973,83.22,81.044998,82.24,2028700,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2344,"change":1268,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2344},"2025-05-06",81,82.7,80.54,-0.96,1062200,{"date":2977,"open":2978,"high":2979,"low":2579,"close":2240,"change":430,"percent_change":148,"volume":2980,"transactions":9,"vwap":2240},"2025-05-05",81.15,83.77,973600,{"date":2982,"open":2586,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-05-02",82.58,81.010002,82.13,1.28,1.58,1475300,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2556,"change":2994,"percent_change":973,"volume":2995,"transactions":9,"vwap":2556},"2025-05-01",82.4,83.41,80.77,-0.9,1818500,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":219,"percent_change":357,"volume":3002,"transactions":9,"vwap":3001},"2025-04-30",80.12,81.8,79.623,81.75,1755700,{"date":3004,"open":2321,"high":3005,"low":3006,"close":3007,"change":293,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-04-29",82.84,81.505,82.27,0.29,976000,{"date":3011,"open":2248,"high":3012,"low":3013,"close":3014,"change":1253,"percent_change":2813,"volume":3015,"transactions":9,"vwap":3014},"2025-04-28",83.7,81.21,82.029999,1316700,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":1060,"percent_change":781,"volume":3022,"transactions":9,"vwap":3021},"2025-04-25",81.63,83.35,81.35,82.81,1051300,{"date":3024,"open":2606,"high":3025,"low":2606,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-04-24",82.51,81.67,3.66,4.69,2278600,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":2084,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-04-23",78.275,80.6,77.625,78.010002,5.13,1645700,{"date":181,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":839,"volume":3044,"transactions":9,"vwap":3042},73.029999,74.66,72.734,74.2,1.17,1551100]