[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FOUR":3,"homepage-market-summary":31,"stock-historical-FOUR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FOUR","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},"Shift4 Payments, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Shift4 Payments Inc is an independent provider of software and payment processing solutions in the U.S., expanding internationally. Its payments platform offers integrated products and services across in-store, online, mobile and tablet-based channels, including end-to-end payment processing, merchant acquiring services, a proprietary omni-channel gateway, eCommerce capabilities, and reporting tools. The company distributes its services through internal sales teams and partners, including independent software vendors (ISVs) and value-added resellers (VARs). Revenue is predominantly recurring, derived mainly from processing fees and subscription revenue from POS software, business intelligence tools and other technology solutions. The company derives maximum revenue from the United States.","6,300","Center Valley, PA",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},36.17,35.79,36.8,35.28,35.58,0.59,1.66,1724912.248096,25715,36.0449,80.98,34.56,2015474.546522368,3.5,1590,{"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},108.5,1957511,714491436.630592,-53.03,"2025-04-22",[183,184,193,202,213,224,235,245,255,265,275,285,295,305,316,327,338,348,359,370,381,392,402,413,423,432,443,453,463,473,482,490,501,511,521,532,541,552,563,573,584,594,605,616,627,638,649,660,671,682,691,701,710,720,731,740,749,757,764,773,782,791,799,807,814,822,830,839,847,856,864,872,880,889,896,904,911,918,927,934,942,949,958,966,973,981,989,998,1004,1013,1022,1031,1038,1043,1050,1058,1066,1072,1078,1087,1094,1103,1112,1121,1130,1138,1145,1152,1161,1168,1176,1182,1190,1197,1204,1213,1222,1229,1236,1244,1252,1260,1268,1276,1284,1293,1300,1307,1315,1321,1328,1336,1344,1352,1360,1368,1374,1382,1391,1400,1407,1416,1423,1429,1436,1444,1450,1458,1467,1474,1483,1489,1497,1506,1513,1521,1527,1534,1542,1549,1557,1565,1574,1582,1588,1595,1602,1611,1620,1626,1633,1640,1647,1654,1663,1671,1679,1688,1696,1705,1712,1721,1730,1738,1745,1753,1760,1768,1776,1784,1792,1800,1807,1816,1823,1829,1835,1842,1849,1855,1861,1869,1878,1886,1893,1897,1906,1913,1919,1928,1936,1943,1951,1958,1965,1973,1981,1987,1994,2001,2009,2018,2025,2033,2040,2047,2053,2060,2069,2078,2085,2093,2100,2109,2116,2123,2131,2139,2148,2155,2163,2172,2179,2186,2194,2201,2209,2217,2225,2232,2241,2250,2257,2265,2274,2280,2286,2294,2303,2312,2320,2328,2336,2343,2350,2358,2366,2373,2379,2387,2395,2402,2410,2418,2425,2432,2440,2448,2455,2462,2470,2477,2485,2492,2499,2507,2515,2524,2532,2541,2548,2556,2564,2573,2580,2589,2596,2604,2611,2617,2625,2632,2639,2646,2652,2659,2667,2675,2681,2690,2697,2705,2714,2721,2728,2737,2744,2751,2760,2768,2777,2784,2793,2802,2809,2818,2825,2833,2842,2849,2857,2865,2872,2878,2886,2891,2898,2905,2912,2917,2924,2931,2939,2946,2954,2961,2967,2975,2983,2989,2998,3006,3012,3018,3025,3031,3039,3047,3053,3060,3067,3075,3082,3089,3098],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":18,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",37.26,35.27,-0.59,-1.63,4655971.974409,21374,35.6503,{"date":194,"open":195,"high":195,"low":196,"close":16,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",37,35.91,-0.91,-2.45,2264574.085686,30143,36.2415,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",36.87,37.23,36.23,37.08,0.05,0.14,1550642.485631,21198,36.8516,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",37.91,37.97,36.56,37.03,-1.42,-3.69,1813954.443932,24191,37.2583,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",38.16,39.24,37.25,38.45,0.29,0.76,1679834.803399,24087,38.4214,{"date":236,"open":237,"high":238,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",38.13,38.9,37.43,-0.3,-0.78,1637465.372115,23283,38.1526,{"date":246,"open":247,"high":227,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",39,37.5,38.46,-0.61,-1.56,2442962.003484,32529,38.298,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":240,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",40,40.02,38.06,39.07,-0.76,2880943.534002,36058,38.9819,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":47,"volume":272,"transactions":273,"vwap":274},"2026-09-21",39.31,39.94,38.98,39.37,0.39,1705349.596312,21197,39.4575,{"date":276,"open":277,"high":278,"low":279,"close":269,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",41.35,41.59,38.85,-2.37,-5.73,3271853.465272,28614,39.5212,{"date":286,"open":287,"high":288,"low":289,"close":277,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",42.83,42.85,41.2,-0.74,-1.76,1387125.038303,21806,41.5653,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":250,"volume":302,"transactions":303,"vwap":304},"2026-09-16",42.4,43.8,41.625,42.09,-0.26,1572332.417063,22999,42.4369,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",45.06,45.12,42.08,42.35,-2.97,-6.55,1295818.861329,20166,42.9949,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",45.73,46.36,43.89,45.32,0.27,0.6,2087657.060686,35160,45.4257,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",43.58,45.65,42.39,45.05,2.02,4.69,2200061.568414,31724,45.1144,{"date":339,"open":289,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",43.64,40.93,43.03,1.9,4.62,3561779.603941,44818,42.7075,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",42,42.965,40.8,41.13,-1.16,-2.74,2072547.869555,31278,41.7552,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",45.3,45.71,41.51,42.29,-3.65,-7.95,1936388.590817,26811,42.2481,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",44.34,46.64,43.62,45.94,1.75,3.96,2051167.529977,29533,45.7764,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",45,45.33,42.7877,44.19,-0.04,-0.09,1974842.733208,25835,43.9933,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",41,44.56,44.23,3.15,7.67,1485240.74765,23932,43.8574,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",41.72,43.205,40.78,41.08,-1.2,-2.84,2034356.294625,27513,41.6325,{"date":414,"open":415,"high":416,"low":404,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",44.43,44.9799,42.28,-1.68,-3.82,2078758.324145,24992,42.5349,{"date":424,"open":425,"high":384,"low":426,"close":427,"change":428,"percent_change":208,"volume":429,"transactions":430,"vwap":431},"2026-08-28",43.68,42.665,43.96,0.02,2025515.274201,30200,44.2435,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",45.96,46.72,43.51,43.94,-2.31,-4.99,1564107.806122,23470,44.3294,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":365,"volume":450,"transactions":451,"vwap":452},"2026-08-26",47.86,48.05,46.19,46.25,-1.75,1826505.133813,23745,46.9974,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",49.5,51.07,47.7,48,0,2862513.053144,36395,48.9385,{"date":464,"open":465,"high":466,"low":467,"close":458,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",47.69,48.99,47.1594,0.07,0.15,2368559.137391,32658,48.0881,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":468,"percent_change":469,"volume":479,"transactions":480,"vwap":481},"2026-08-21",48.24,49.49,46.79,47.93,1919810.097429,31525,48.4648,{"date":483,"open":484,"high":455,"low":485,"close":445,"change":39,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",47.75,47.12,1.55,1613523.448631,24708,47.9924,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",46.57,48.67,46.1825,47.13,0.43,0.92,1490746.82721,22403,47.4081,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",44.52,48.2,46.7,2.35,5.3,1787015.927811,29602,47.2466,{"date":512,"open":513,"high":514,"low":436,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",44.68,45.09,44.35,-1.02,-2.25,995648.727123,20173,44.0323,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",48.08,48.125,45.23,45.37,-2.63,-5.48,1368732.967677,25805,45.7297,{"date":533,"open":534,"high":535,"low":427,"close":458,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",44.21,48.38,4.08,9.29,2168226.230392,33255,47.0799,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",40.53,44.22,40.32,43.92,2.88,7.02,1918326.137452,30412,42.7347,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",42.98,43.57,41.01,41.04,-2.12,-4.91,1359947.759433,21822,41.6313,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":343,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",40.39,43.37,40.08,43.16,4.6,2283247.050798,36329,41.9398,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",43.7,44.6,39.42,41.26,-2.1,-4.84,4683254.113179,71801,40.7299,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",47.45,42.43,43.36,-10.02,-18.77,4865631.160931,69314,43.9775,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",56,56.9554,52.94,53.38,-2.23,-4.01,1415209.480162,25543,53.6606,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",53.28,55.71,53.22,55.61,1.33,2.45,1338537.857765,25631,54.8159,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",53.74,55.53,53.425,54.28,1.28,2.42,1166692.728221,20066,54.3507,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",52.7,53.84,51.46,53,-0.73,-1.36,855801.392347,16423,52.7074,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",54.65,54.855,52.12,53.73,-2.32,-4.14,1205230.460827,23516,53.3789,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",54,57.385,53.06,56.05,1.21,2.21,1209418.816911,22231,55.8597,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",50.46,55.08,50.025,54.84,4.87,9.75,1873130.444117,27259,53.5671,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",49.53,50.51,49.37,49.97,1.62,3.35,674736.044112,14890,49.9255,{"date":683,"open":373,"high":684,"low":685,"close":686,"change":333,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",49.22,46.14,48.35,4.36,769721.602582,14925,48.1579,{"date":692,"open":693,"high":458,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",47.88,45.8,46.33,-1.89,-3.92,901157.877731,17122,46.5169,{"date":702,"open":703,"high":703,"low":446,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",49.69,48.22,-0.89,-1.81,718329.564313,17191,48.4536,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":291,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",50.36,51.52,48.94,49.11,-3.46,700275.641599,15573,49.4591,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",50.02,51.74,49.01,50.87,0.56,1.11,774043.215117,15830,50.8778,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-17",49.96,51.16,49.4,50.31,-1.34,-2.59,849100,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",51.42,52.123,50.67,51.65,0.64,1.25,1199800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":47,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-15",51,53.96,50.65,51.0099983,2,1558400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":133,"percent_change":763,"volume":739,"transactions":9,"vwap":762},"2026-07-14",48.46,50.44,47.81,50.0099983,1.58,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",50.92,51.75,48.88,49.23,-1.58,-3.11,956500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",50.12,50.98,49.46,50.81,1.52,3.08,799300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",46.9,49.36,46.5,49.29,1.47,3.07,1080800,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",49.85,46.97,47.82,-3.34,-6.53,1924600,{"date":800,"open":801,"high":802,"low":803,"close":734,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":734},"2026-07-07",51.38,52.5,51.12,-0.22,-0.43,878900,{"date":808,"open":809,"high":810,"low":811,"close":801,"change":812,"percent_change":108,"volume":813,"transactions":9,"vwap":801},"2026-07-06",50.54,52.17,49.61,0.03,1170900,{"date":815,"open":816,"high":801,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",50.029999,49.94,51.35,2.15,4.37,1140900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":726,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-01",48.48,50.17,47.44,49.2,1.15,1301400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",47.66,49.47,46.6,48.64,0.41,0.85,1604100,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",46.96,49.71,48.23,0.58,1.22,1649300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",43.25,47.91,42.8,47.65,3.87,8.84,3651700,{"date":857,"open":436,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",45.9,43.14,43.78,-0.44,-1,2034400,{"date":865,"open":866,"high":867,"low":868,"close":544,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":544},"2026-06-24",39.25,44.595,38.95,5.55,14.35,2908100,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",38.23,39.39,38.67,0.1,0.26,1522000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",39.3,40.115,38.31,38.57,-0.83,-2.11,1564700,{"date":890,"open":891,"high":565,"low":892,"close":893,"change":894,"percent_change":21,"volume":895,"transactions":9,"vwap":893},"2026-06-18",39.66,38.8,39.4,0.23,2845600,{"date":897,"open":144,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",42.615,38.89,39.17,-2.13,-5.16,1567100,{"date":905,"open":257,"high":350,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",39.84,41.3,1.36,3.41,1691500,{"date":912,"open":350,"high":913,"low":914,"close":268,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":268},"2026-06-15",42.66,39.79,-1.24,-3.01,1818300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",39.8,41.48,38.37,41.18,1.73,4.39,2108500,{"date":928,"open":929,"high":891,"low":27,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",35.55,39.45,3.82,10.72,2481300,{"date":935,"open":936,"high":229,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",37.71,35.6,35.63,-2.48,-6.51,2407900,{"date":943,"open":944,"high":868,"low":945,"close":946,"change":947,"percent_change":61,"volume":948,"transactions":9,"vwap":946},"2026-06-09",37.78,36.64,38.11,0.45,1843000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",38.099998,38.58,37.335,37.66,-0.42,-1.1,1499200,{"date":959,"open":247,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",39.44,37.0099983,38.080002,-1.21,-3.08,2394300,{"date":967,"open":394,"high":968,"low":969,"close":970,"change":971,"percent_change":438,"volume":972,"transactions":9,"vwap":970},"2026-06-04",41.41,38.86,39.29,-0.93,1820900,{"date":974,"open":975,"high":976,"low":257,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",42.6,42.62,40.22,-3.07,-7.09,1808300,{"date":982,"open":983,"high":383,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",44.75,43.11,43.29,-1.92,-4.25,1324500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",44.49,45.7,43.4,45.21,0.65,1.46,1508500,{"date":999,"open":1000,"high":1001,"low":436,"close":395,"change":39,"percent_change":1002,"volume":1003,"transactions":9,"vwap":395},"2026-05-29",43.84,44.72,1.67,1403800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-28",42.51,44.94,42.271,43.83,0.88,2.05,1055100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",43.15,44.4,42.74,42.95,0.16,0.37,933800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-26",43,43.5,42.3,42.79,-0.45,-1.04,724300,{"date":1032,"open":568,"high":1033,"low":1024,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-22",45.0050011,43.24,-0.29,-0.67,1002800,{"date":1039,"open":363,"high":555,"low":1040,"close":1041,"change":611,"percent_change":397,"volume":1042,"transactions":9,"vwap":1041},"2026-05-21",40.805,43.53,1225400,{"date":1044,"open":394,"high":1045,"low":1046,"close":1047,"change":655,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-20",42.605,39.91,42.2,2.95,1517700,{"date":1051,"open":1052,"high":1025,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",42.89,40.77,40.99,-1.51,-3.55,1487300,{"date":1059,"open":1060,"high":437,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",41.75,41.5,42.5,0.48,1.14,1427400,{"date":1067,"open":1068,"high":568,"low":1069,"close":1070,"change":459,"percent_change":459,"volume":1071,"transactions":9,"vwap":1070},"2026-05-15",41.84,41.36,42.02,1090600,{"date":1073,"open":1074,"high":976,"low":1075,"close":1070,"change":828,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1070},"2026-05-14",41.15,40.495,2.81,1285000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",41.81,41.98,39.92,40.87,0.09,0.22,2138200,{"date":1088,"open":907,"high":1089,"low":1090,"close":406,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":406},"2026-05-12",41.52,39.606,-0.69,-1.66,1965300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-11",41.9,42.75,39.85,41.47,-1.11,-2.61,2076100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",46.22,46.69,42.41,42.58,-4.27,-9.11,1767600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-07",48.875,50.62,45.38,46.85,3.97,9.26,2888900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-06",41.65,43.35,40.85,42.88,1.91,4.66,2746200,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-05",42.71,40.4,40.97,-3.02,-6.87,3271500,{"date":1139,"open":383,"high":1140,"low":436,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-04",45.125,43.99,-1.22,-2.7,2036300,{"date":1146,"open":1147,"high":1148,"low":1147,"close":994,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":994},"2026-05-01",44.77,46.43,0.93,2.1,1299700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-30",45.099998,45.16,43.91,44.28,-0.81,-1.8,1397200,{"date":1162,"open":526,"high":1163,"low":1164,"close":514,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":514},"2026-04-29",45.615,44.080002,-1.14,-2.47,1644100,{"date":1169,"open":308,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-28",47.5,44.66,46.23,1.23,2.73,1374600,{"date":1177,"open":1178,"high":1179,"low":503,"close":383,"change":1035,"percent_change":1180,"volume":1181,"transactions":9,"vwap":383},"2026-04-27",44.61,46.21,-0.64,1165300,{"date":1183,"open":1184,"high":1185,"low":298,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-24",46.42,46.565,45.29,-0.96,-2.08,1678100,{"date":1191,"open":1192,"high":1193,"low":994,"close":448,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":448},"2026-04-23",50,51.152,-4.97,-9.7,2385800,{"date":1198,"open":787,"high":745,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-22",48.02,51.22,2.61,5.37,1783200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-21",48.83,49.795,47.77,48.61,-0.71,-1.44,1014200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-20",49.33,50.49,49.17,49.32,-0.34,-0.68,1576700,{"date":1223,"open":1224,"high":1225,"low":1114,"close":1226,"change":655,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-17",48.89,50.74,49.66,2.5,1294700,{"date":1230,"open":458,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":497,"volume":1235,"transactions":9,"vwap":1233},"2026-04-16",49.080002,47.96,48.45,0.44,1129400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1173,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-15",46.47,48.36,46.3,48.0099983,2.63,1296500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":547,"volume":1251,"transactions":9,"vwap":1249},"2026-04-14",46.15,47.485,45.895,46.78,1.31,1212900,{"date":1253,"open":1254,"high":1184,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-13",43.43,42.9,45.47,1.29,2.92,1219800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":344,"volume":1267,"transactions":9,"vwap":1265},"2026-04-10",42.21,44.48,41.91,44.18,1.95,1921100,{"date":1269,"open":1060,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-09",43.07,39.905,42.23,0.08,0.19,1747200,{"date":1277,"open":1062,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-08",44.235,41.82,42.15,1.88,4.67,2005700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-07",42.060001,42.24,40.19,40.27,-1.97,-4.66,1720700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1287,"change":1298,"percent_change":1142,"volume":1299,"transactions":9,"vwap":1287},"2026-04-06",42.78,43.55,42.049999,-0.52,1008700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":469,"percent_change":153,"volume":1306,"transactions":9,"vwap":1305},"2026-04-02",42.17,43.885,41.79,42.76,1098400,{"date":1308,"open":1309,"high":1310,"low":1279,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-01",44.07,44.25,42.61,-1.12,-2.56,2195300,{"date":1316,"open":340,"high":1317,"low":1126,"close":1318,"change":1319,"percent_change":123,"volume":1320,"transactions":9,"vwap":1318},"2026-03-31",45.029999,43.73,0.11,2741900,{"date":1322,"open":991,"high":1323,"low":1324,"close":374,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":374},"2026-03-30",44.93,42.07,-0.86,-1.93,1881000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1263,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1263},"2026-03-27",47.99,48.15,43.54,-3.93,-8.12,3228400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1028,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-26",47.8,49.7,47.536,48.41,-0.92,2618600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":139,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":139},"2026-03-25",52.95,54.55,48.168,-3.64,-6.93,2727000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":802,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":802},"2026-03-24",43.79,55.46,43.44,8.47,19.24,7136300,{"date":1361,"open":1006,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-23",44.8,41.33,44.029999,2.86,6.95,2809600,{"date":1369,"open":363,"high":1047,"low":1370,"close":1371,"change":241,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-20",40.6,41.17,-1.86,2787600,{"date":1375,"open":1376,"high":1377,"low":1123,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-19",43.67,44.57,41.95,-2.03,-4.62,2489800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-18",44.2,45.335,43.93,43.98,-1.09,-2.42,1416800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-17",45.27,46.4,44.925,45.07,0.47,1.05,1865700,{"date":1401,"open":1402,"high":513,"low":1403,"close":576,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":576},"2026-03-16",43.82,43.6,1.27,2.93,1522900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-13",44.02,44.69,43.0099983,43.33,-0.58,-1.32,1675900,{"date":1417,"open":1418,"high":457,"low":1419,"close":1156,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1156},"2026-03-12",47,43.855,-3.32,-7.03,2005300,{"date":1424,"open":1418,"high":1170,"low":1425,"close":1426,"change":153,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-11",45.76,47.23,0.75,1876100,{"date":1430,"open":1431,"high":1432,"low":513,"close":1433,"change":1434,"percent_change":261,"volume":1435,"transactions":9,"vwap":1433},"2026-03-10",46.66,47.295,46.88,-0.36,1515300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1414,"volume":1443,"transactions":9,"vwap":1441},"2026-03-09",46.75,47.645,45.58,47.24,-0.63,1375500,{"date":1445,"open":759,"high":759,"low":1446,"close":1447,"change":1448,"percent_change":438,"volume":1449,"transactions":9,"vwap":1447},"2026-03-06",46.95,47.87,-1.13,1920300,{"date":1451,"open":1452,"high":1453,"low":1418,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-05",47.060001,49.099998,49,1.54,3.24,3481000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-04",48.95,49.337,47.33,47.46,-2.43,-4.87,4021700,{"date":1468,"open":1469,"high":1470,"low":321,"close":1471,"change":1048,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-03",45.5,50.43,49.89,6.28,3904400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-02",44.39,47.57,43.321,46.94,2.87,6.51,5669800,{"date":1484,"open":1418,"high":1485,"low":298,"close":1309,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1309},"2026-02-27",47.2,-4.34,-8.97,6851000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1341,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1341},"2026-02-26",51.99,52,46.26,-8.96,-15.62,8303600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-25",58.5,58.525,55.55,57.37,-0.94,-1.61,3233700,{"date":1507,"open":1502,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":996,"volume":1512,"transactions":9,"vwap":1510},"2026-02-24",58.35,56.26,58.31,0.84,1715600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":516,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-23",58.23,58.97,56.17,57.47,-1.74,2376700,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":459,"percent_change":459,"volume":1526,"transactions":9,"vwap":1525},"2026-02-20",57.28,60.3,58.49,1610400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1525,"change":1532,"percent_change":956,"volume":1533,"transactions":9,"vwap":1525},"2026-02-19",58.51,59.28,57.86,-0.65,2031600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":547,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-18",57.38,59.885,57.105,59.14,5.12,1901500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1509,"change":747,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1509},"2026-02-17",54.26,56.49,53.88,2.27,1097800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1234,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-13",55.2,57.291,54.895,55.0099983,0.81,1885400,{"date":1558,"open":1559,"high":1499,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-12",58.19,54.3,54.57,-4.17,-7.1,2518500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-11",59.66,60.255,57.7,58.74,-1.07,-1.79,2857100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1011,"volume":1581,"transactions":9,"vwap":1579},"2026-02-10",59.32,61.634,59,59.81,1.2,1190300,{"date":1583,"open":1530,"high":1584,"low":1585,"close":1586,"change":1036,"percent_change":1448,"volume":1587,"transactions":9,"vwap":1586},"2026-02-09",60.24,58.58,58.61,1230900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1530,"change":1580,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1530},"2026-02-06",58.87,60.23,58.485,2.07,1966500,{"date":1596,"open":1597,"high":1579,"low":1598,"close":1599,"change":1600,"percent_change":804,"volume":1601,"transactions":9,"vwap":1599},"2026-02-05",58.68,56.528,58.080002,-0.13,2239000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-04",54.58,58.3,53.5,58.21,4.09,7.56,4091900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-03",57.0099983,57.040001,52.65,54.12,-4.38,-7.49,4518200,{"date":1621,"open":1499,"high":1622,"low":1623,"close":1499,"change":1624,"percent_change":197,"volume":1625,"transactions":9,"vwap":1499},"2026-02-02",60.060001,58.455,-0.54,2710600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1434,"percent_change":250,"volume":1632,"transactions":9,"vwap":1631},"2026-01-30",59.36,60.37,58.76,59.040001,1547900,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1413,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-29",60.34,58.44,59.4,-0.97,2588900,{"date":1641,"open":1642,"high":1642,"low":1579,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-28",61.57,59.98,-1.48,-2.41,2854300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":355,"percent_change":1109,"volume":1653,"transactions":9,"vwap":1652},"2026-01-27",63.72,63.86,61.084999,61.46,1842100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-26",66.75,66.918,63.029999,64.2,-2.01,-3.04,1573100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":143,"volume":1670,"transactions":9,"vwap":1668},"2026-01-23",65.040001,66.84,64.99,66.21,0.21,1542000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":755,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-22",64.89,66.87,64.71,66,3.12,1947500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-21",63.46,65.089996,63,64,1.96,3.16,2235300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":280,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-20",62.5,64.080002,61.8,62.040001,-3.68,1578400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-16",63.91,65.75,63.29,64.41,-1.5,-2.28,1703300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":408,"percent_change":1572,"volume":1711,"transactions":9,"vwap":1710},"2026-01-15",67.58,67.808,65.7,65.91,1608600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-14",65.46,68.57,64.62,67.11,1.6,2.44,2447400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-13",65.17,66.328,63.0099983,65.51,-0.11,-0.17,2601400,{"date":1731,"open":1732,"high":1717,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-12",66.34,64.58,65.62,-1.26,-1.88,1766000,{"date":1739,"open":1674,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1580,"volume":1744,"transactions":9,"vwap":1742},"2026-01-09",67.19,63.6,66.88,0.79,2199200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":231,"volume":1752,"transactions":9,"vwap":1750},"2026-01-08",64.47,67.065002,63.74,66.089996,0.5,2838300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1035,"percent_change":861,"volume":1759,"transactions":9,"vwap":1758},"2026-01-07",66.07,66.69,64.25,65.59,1507400,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-06",63.57,66.11,65.88,1.92,3,1196700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":622,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-05",62.6,65.5,62.4,63.96,2.04,2366600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1035,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2026-01-02",63.31,63.505,61.417,62.68,-0.46,2325500,{"date":1785,"open":1786,"high":1659,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-31",64.15,62.83,62.97,-1.46,-2.27,1480800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1312,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-30",65.28,66.249,64.3,64.43,-1.71,1476300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":143,"percent_change":54,"volume":1806,"transactions":9,"vwap":1805},"2025-12-29",64.91,65.56,63.9,65.55,1681600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-26",65,65.82,64.38,65.23,0.13,0.2,896900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":143,"percent_change":54,"volume":1822,"transactions":9,"vwap":1821},"2025-12-24",64.5,65.18,63.833,65.099998,805800,{"date":1824,"open":1825,"high":1826,"low":1757,"close":1827,"change":804,"percent_change":1219,"volume":1828,"transactions":9,"vwap":1827},"2025-12-23",65.47,66.16,64.78,1543800,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1809,"change":1149,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1809},"2025-12-22",64.22,66.54,1.45,1644600,{"date":1836,"open":1837,"high":1675,"low":1838,"close":1839,"change":1434,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-19",64.64,63.806,64.07,-0.56,2204100,{"date":1843,"open":1726,"high":1844,"low":1845,"close":1797,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1797},"2025-12-18",66.73,64.16,-0.1,-0.15,1298200,{"date":1850,"open":1726,"high":1851,"low":1852,"close":1853,"change":1388,"percent_change":1092,"volume":1854,"transactions":9,"vwap":1853},"2025-12-17",67.63,64.46,64.53,1386700,{"date":1856,"open":1857,"high":1858,"low":1818,"close":1734,"change":1859,"percent_change":261,"volume":1860,"transactions":9,"vwap":1734},"2025-12-16",66.13,66.5,-0.5,1998200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":527,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-15",68.9,69.084999,65.67,66.12,-3.83,1736500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-12",69.12,70.74,68.6,68.75,-0.24,-0.35,1186600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":123,"volume":1885,"transactions":9,"vwap":1883},"2025-12-11",69,70.35,68.36,68.99,0.17,1446700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1765,"percent_change":1480,"volume":1892,"transactions":9,"vwap":1891},"2025-12-10",66.9,69.040001,66.45,68.82,1340300,{"date":1894,"open":1858,"high":1895,"low":1750,"close":1888,"change":1319,"percent_change":1019,"volume":1896,"transactions":9,"vwap":1888},"2025-12-09",68.15,1504000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-08",68.85,68.88,66.59,66.79,-2.09,-3.03,1780200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1900,"change":1911,"percent_change":1091,"volume":1912,"transactions":9,"vwap":1900},"2025-12-05",69.23,71.57,68.81,-0.48,1251100,{"date":1914,"open":1915,"high":1881,"low":1916,"close":1917,"change":633,"percent_change":1029,"volume":1918,"transactions":9,"vwap":1917},"2025-12-04",70.2,68.415,69.36,1672100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-03",71.28,73.25,69.63,70.089996,-0.7,-0.99,1935500,{"date":1929,"open":1922,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-02",73.78,70.72,70.79,-2.16,-2.96,2083800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":886,"percent_change":1312,"volume":1942,"transactions":9,"vwap":1941},"2025-12-01",73.28,75.080002,72.75,72.95,1465900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1930,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1930},"2025-11-28",73.099998,75.345,72.3,3.61,5.14,1252600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":428,"percent_change":812,"volume":1957,"transactions":9,"vwap":1956},"2025-11-26",70.27,71.29,70.050003,70.17,880200,{"date":1959,"open":1960,"high":1961,"low":1874,"close":1962,"change":1963,"percent_change":231,"volume":1964,"transactions":9,"vwap":1962},"2025-11-25",69.6,70.699,70.15,0.53,1005500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1010,"volume":1972,"transactions":9,"vwap":1970},"2025-11-24",70,70.49,68.665,69.62,0.61,2009800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":909,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-21",66.14,70.080002,66.059998,69.010002,5.2,1916800,{"date":1982,"open":1983,"high":1984,"low":1794,"close":1985,"change":428,"percent_change":812,"volume":1986,"transactions":9,"vwap":1985},"2025-11-20",66.49,67.74,65.6,2213700,{"date":1988,"open":1989,"high":1990,"low":1809,"close":1991,"change":1624,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-19",66.97,67.13,65.58,-0.82,2171800,{"date":1995,"open":1996,"high":1997,"low":1827,"close":1866,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1866},"2025-11-18",67.27,68.28,-1.53,-2.26,2563600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":600,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-17",69.42,69.925,67.059998,67.65,-3.19,1878500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-14",70.7,72.54,69.8,69.88,-2.38,-3.29,2115900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1342,"percent_change":1735,"volume":2024,"transactions":9,"vwap":2023},"2025-11-13",72.059998,74.99,71.93,72.26,3611900,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-12",71.5,73.84,73.18,1.78,2.49,3767700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1397,"percent_change":138,"volume":2039,"transactions":9,"vwap":2038},"2025-11-11",70.98,71.97,70.65,71.4,2883000,{"date":2041,"open":1656,"high":2042,"low":1656,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-10",71.07,70.93,4.78,7.23,3753700,{"date":2048,"open":1901,"high":2049,"low":2050,"close":2051,"change":1036,"percent_change":862,"volume":2052,"transactions":9,"vwap":2051},"2025-11-07",66.82,61.23,66.15,4253500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2049,"change":1219,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2049},"2025-11-06",71.88,76.089996,66.76,-0.51,5559000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-05",67.23,68.040001,66.78,67.16,0.42,0.63,2985700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-04",67.4,68.13,66.68,66.74,-1.64,-2.4,2693000,{"date":2079,"open":1978,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1029,"volume":2084,"transactions":9,"vwap":2082},"2025-11-03",69.365,67.15,68.38,-0.72,2020900,{"date":2086,"open":2074,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-31",69.43,66.48,69.099998,2.79,4.21,2289400,{"date":2094,"open":2095,"high":1967,"low":1763,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-30",69.64,66.31,-3.7,-5.28,4201600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-29",72.69,72.945,69.31,70.010002,-5.14,-6.84,6657700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1504,"percent_change":579,"volume":2115,"transactions":9,"vwap":2114},"2025-10-28",76.53,76.855,74.2,75.15,2018400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1751,"percent_change":138,"volume":2122,"transactions":9,"vwap":2121},"2025-10-27",77.32,77.5,76.14,76.76,1228700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":322,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-24",77,77.26,76.15,76.26,0.36,923600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":323,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-23",75.059998,76.308,75,75.99,0.8,1189000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-22",76.040001,76.465,74.98,75.39,-1.52,-1.98,1833000,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2153,"percent_change":1257,"volume":2154,"transactions":9,"vwap":2152},"2025-10-21",75.32,77.010002,76.91,0.98,1640300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1011,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-20",74.53,76.28,74.485,75.93,2.77,1151900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-17",73.79,75.68,73.69,73.88,-0.2,-0.27,1492300,{"date":2173,"open":2174,"high":2056,"low":2175,"close":2176,"change":2177,"percent_change":696,"volume":2178,"transactions":9,"vwap":2176},"2025-10-16",75.51,73.5,74.080002,-1.43,2414100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2174,"change":1790,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2174},"2025-10-15",77.96,78.128,74.9,-2.92,2320400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1257,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-14",75.75,78.22,75.27,77.78,1.69,1874700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":290,"percent_change":1187,"volume":2200,"transactions":9,"vwap":2199},"2025-10-13",77.91,78.61,76.23,76.49,1512800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1143,"volume":2208,"transactions":9,"vwap":2206},"2025-10-10",79.8,79.93,77.029999,77.23,-2.14,1827400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1600,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-09",79.51,80,76.17,79.37,-0.16,2293000,{"date":2218,"open":2219,"high":26,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-08",79.45,78.52,79.5,1.4,1.79,1671300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1840,"percent_change":1210,"volume":2231,"transactions":9,"vwap":2230},"2025-10-07",78.82,79.79,77.023003,78.099998,2003200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-06",77.68,79.14,76.663,78.66,1.8,2.34,1652600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-03",78.31,78.4,76.5,76.86,-1.94,-2.46,2257100,{"date":2251,"open":2125,"high":2252,"low":2253,"close":2254,"change":1127,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-10-02",79.080002,76.16,78.8,2.48,2140400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2058,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-01",76.75,77.7,75.82,76.89,-0.66,1596200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-30",79,79.62,74.87,77.4,-1.62,-2.05,4328700,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":1846,"percent_change":1600,"volume":2279,"transactions":9,"vwap":2278},"2025-09-29",80.475,78.25,79.019997,2395700,{"date":2281,"open":2212,"high":2282,"low":2283,"close":2284,"change":2263,"percent_change":886,"volume":2285,"transactions":9,"vwap":2284},"2025-09-26",80.355,78.55,79.12,1826200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":219,"volume":2293,"transactions":9,"vwap":2291},"2025-09-25",80.45,80.81,78.75,79.78,-1.15,4374700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-24",84.26,85,80.12,80.93,-2.85,-3.4,3253700,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-23",86,86.73,83.72,83.78,-1.9,-2.22,1754100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":963,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-22",86.56,87.032997,82.26,85.68,-1.39,2619500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":21,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-19",86.53,87.69,85.845,86.89,0.68,1994000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1298,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-18",87.62,87.75,86.07,86.3,-0.6,1355600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1751,"percent_change":844,"volume":2342,"transactions":9,"vwap":2341},"2025-09-17",86.75,88.5,85.79,86.82,1233000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2129,"percent_change":2066,"volume":2349,"transactions":9,"vwap":2348},"2025-09-16",85.24,86.54,84.75,86.32,1036100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1211,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-09-15",87.78,87.92,85.6,85.96,-1.65,1385800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1397,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-12",86.87,88.51,86.080002,87.4,0.54,1315500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":611,"percent_change":486,"volume":2372,"transactions":9,"vwap":2371},"2025-09-11",85.83,87.325,85.405,86.93,1149900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2354,"change":2356,"percent_change":696,"volume":2378,"transactions":9,"vwap":2354},"2025-09-10",87.099998,87.365,85.252,1511300,{"date":2380,"open":2381,"high":2382,"low":2322,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-09",87.58,88.22,87.25,-0.06,-0.07,1020800,{"date":2388,"open":2353,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-08",88.85,85.75,87.31,-0.28,-0.32,1316600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":468,"percent_change":1273,"volume":2401,"transactions":9,"vwap":2400},"2025-09-05",88.11,89.55,86.88,87.59,1403200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":241,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-09-04",88.46,88.655,86.35,87.52,-0.88,1348400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1503,"volume":2417,"transactions":9,"vwap":2415},"2025-09-03",88.59,89.39,87.815,88.3,-0.84,1362300,{"date":2419,"open":2412,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2177,"volume":2424,"transactions":9,"vwap":2422},"2025-09-02",89.56,87.5,89.14,-1.29,1065300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":956,"percent_change":408,"volume":2431,"transactions":9,"vwap":2430},"2025-08-29",91.86,92.055,90,90.43,1293500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":845,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-28",90.84,92.47,90.32,91.53,1.35,993200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1511,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-27",89.15,90.55,89.055,90.31,0.94,1012300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1638,"percent_change":1571,"volume":2454,"transactions":9,"vwap":2453},"2025-08-26",90.34,91.2,88.93,89.47,1320300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1091,"percent_change":261,"volume":2461,"transactions":9,"vwap":2460},"2025-08-25",91.39,91.98,90.07,90.44,1300000,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-22",88.82,92.79,91.13,2.38,2.68,1183600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":449,"percent_change":1326,"volume":2476,"transactions":9,"vwap":2475},"2025-08-21",89.85,89.86,88.019997,88.75,1174100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":123,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-20",89.89,90.775,88.56,90.5,0.28,1887200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":468,"percent_change":1273,"volume":2491,"transactions":9,"vwap":2490},"2025-08-19",90.099998,92.42,89.7,90.25,1613600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1036,"percent_change":290,"volume":2498,"transactions":9,"vwap":2497},"2025-08-18",90.65,91.64,89.67,90.18,2322200,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1266,"volume":2506,"transactions":9,"vwap":2504},"2025-08-15",89.92,92.059998,89.42,90.85,1.74,2311900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1388,"volume":2514,"transactions":9,"vwap":2512},"2025-08-14",89.59,89.9,86.86,89.11,-0.98,1289300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-13",88.2,90.36,86.9,90.089996,3.11,3.58,2274000,{"date":2525,"open":2519,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-12",87.97,84.89,86.98,4,4.82,2460000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-11",82.62,84.34,82.374,82.98,1.37,1.68,2717400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1798,"percent_change":2272,"volume":2547,"transactions":9,"vwap":2546},"2025-08-08",84,84.289,81.010002,81.61,2384800,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":908,"volume":2555,"transactions":9,"vwap":2553},"2025-08-07",83.5,85.45,81.72,83.32,1.12,2957300,{"date":2557,"open":2558,"high":2363,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-06",87.33,81.695,82.2,-4.23,-4.89,5204800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-05",93.885,94.27,83.099998,86.43,-15.77,-15.43,12672900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":878,"percent_change":878,"volume":2579,"transactions":9,"vwap":2578},"2025-08-04",102.84,103.3,101.059998,102.2,2211000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-01",100.91,102.835,98.75,101.94,-1.06,-1.03,1096800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1571,"percent_change":2587,"volume":2595,"transactions":9,"vwap":2594},"2025-07-31",104.33,104.75,102.44,103,1284800,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1413,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-30",105.07,105.61,103.445,104.07,-0.55,898300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1798,"percent_change":1504,"volume":2610,"transactions":9,"vwap":2609},"2025-07-29",107,107.155,103.91,104.65,744000,{"date":2612,"open":2606,"high":2613,"low":2614,"close":2615,"change":1028,"percent_change":955,"volume":2616,"transactions":9,"vwap":2615},"2025-07-28",107.099998,105.67,106.36,1010100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1765,"volume":2624,"transactions":9,"vwap":2622},"2025-07-25",105.019997,106.92,104.019997,106.81,2.01,1057800,{"date":2626,"open":2627,"high":2606,"low":2628,"close":2629,"change":2309,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-07-24",106.37,103.86,104.8,-1.78,953800,{"date":2633,"open":2634,"high":2635,"low":2609,"close":2636,"change":388,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-23",106.44,107.28,106.7,-0.08,1255600,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1149,"percent_change":1010,"volume":2645,"transactions":9,"vwap":2644},"2025-07-22",106.010002,107.47,104.31,106.79,1141200,{"date":2647,"open":2648,"high":177,"low":2649,"close":2650,"change":1925,"percent_change":2263,"volume":2651,"transactions":9,"vwap":2650},"2025-07-21",107.5,105.79,105.86,1139300,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":947,"percent_change":2066,"volume":2658,"transactions":9,"vwap":2657},"2025-07-18",106.67,107.11,105.3,106.56,789900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2090,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-07-17",104.050003,107.040001,102.93,106.11,2.7,1452200,{"date":2668,"open":2575,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-07-16",103.539,101.089996,103.32,1.06,1.04,1048000,{"date":2676,"open":2671,"high":2677,"low":2678,"close":2679,"change":862,"percent_change":1638,"volume":2680,"transactions":9,"vwap":2679},"2025-07-15",104.22,101.96,102.26,1139500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-14",101.18,104.059998,100.64,103.26,2.33,2.31,989900,{"date":2691,"open":2663,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1101,"volume":2696,"transactions":9,"vwap":2694},"2025-07-11",103.55,100.21,100.93,-2.71,972400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":1325,"volume":2704,"transactions":9,"vwap":2702},"2025-07-10",104.4,105.12,102.81,103.64,-0.9,1147400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-09",103.5,104.72,101.805,104.54,1.98,1.93,2234500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1210,"percent_change":1091,"volume":2720,"transactions":9,"vwap":2719},"2025-07-08",103.73,105.48,102.11,102.56,979500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2724,"change":788,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-07",101.099998,103.27,100.721,1.44,1702700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-03",99.050003,103.68,98.54,101.8,3.26,3.31,1163400,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2732,"change":2742,"percent_change":1010,"volume":2743,"transactions":9,"vwap":2732},"2025-07-02",97.65,98.87,97.259,0.86,1290400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2177,"percent_change":1211,"volume":2750,"transactions":9,"vwap":2749},"2025-07-01",98.67,99.27,96.36,97.68,1183500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-30",99.5,100.53,98.86,99.11,0.89,0.91,862200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-06-27",98.48,99.438,97.47,98.22,0.18,1223600,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-06-26",97.019997,99.099998,96.62,98.040001,1.59,1.65,1329000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1091,"percent_change":1210,"volume":2783,"transactions":9,"vwap":2782},"2025-06-25",97.45,97.91,95.34,96.45,919900,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-06-24",95.23,98.12,94.94,97.14,3.59,3.84,1549800,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-06-23",92.14,94.11,91.15,93.55,1.3,1.41,1080100,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":496,"percent_change":1397,"volume":2808,"transactions":9,"vwap":2807},"2025-06-20",92.65,93.15,91.07,92.25,1278500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-18",91.84,93.75,91.3,91.82,-0.21,-0.23,1119100,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2822,"change":2823,"percent_change":323,"volume":2824,"transactions":9,"vwap":2822},"2025-06-17",90.41,94.22,92.029999,0.55,1378800,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2521,"volume":2832,"transactions":9,"vwap":2830},"2025-06-16",90.16,92.59,89.495,91.48,2.76,1031500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-06-13",91.63,92.73,87.91,88.72,-4.59,-4.92,1798200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2310,"percent_change":644,"volume":2848,"transactions":9,"vwap":2847},"2025-06-12",94.53,95.68,93,93.31,761000,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2364,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-06-11",95.59,95.82,94.125,95.53,0.57,903500,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":1532,"volume":2864,"transactions":9,"vwap":2862},"2025-06-10",95.62,96.205,94.86,94.99,-0.62,1021100,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":655,"percent_change":622,"volume":2871,"transactions":9,"vwap":2870},"2025-06-09",95.059998,96.48,94,95.61,1425500,{"date":2873,"open":2874,"high":2874,"low":2875,"close":2876,"change":1669,"percent_change":1085,"volume":2877,"transactions":9,"vwap":2876},"2025-06-06",95.64,93.132,94.4,1103700,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-06-05",94.15,97.19,93.21,94.19,0.04,2172700,{"date":2887,"open":2888,"high":2868,"low":2889,"close":2880,"change":2587,"percent_change":74,"volume":2890,"transactions":9,"vwap":2880},"2025-06-04",95.33,92.11,1699200,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":322,"percent_change":2483,"volume":2897,"transactions":9,"vwap":2896},"2025-06-03",94.47,95.71,92.080002,95.18,1477900,{"date":2899,"open":2900,"high":2901,"low":2869,"close":2902,"change":2903,"percent_change":1813,"volume":2904,"transactions":9,"vwap":2902},"2025-06-02",94.5,97.43,94.91,0.12,2458900,{"date":2906,"open":2795,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2467,"volume":2911,"transactions":9,"vwap":2909},"2025-05-30",95.37,91.74,94.79,2.2,3035100,{"date":2913,"open":2908,"high":2914,"low":2466,"close":2828,"change":1765,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2828},"2025-05-29",93.12,2.12,1705100,{"date":2918,"open":2806,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":1219,"volume":2923,"transactions":9,"vwap":2921},"2025-05-28",91.5,89.51,90.67,-0.31,697300,{"date":2925,"open":2494,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2915,"volume":2930,"transactions":9,"vwap":2928},"2025-05-27",91.24,89.81,90.98,1.89,1102400,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":486,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-23",85.72,90.051003,85.33,89.089996,1.77,1109900,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1814,"percent_change":894,"volume":2945,"transactions":9,"vwap":2944},"2025-05-22",87,87.98,86.97,87.54,927000,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2184,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-05-21",89.31,90.29,87.17,87.34,-3.24,1015100,{"date":2955,"open":2956,"high":2926,"low":2957,"close":2958,"change":322,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-05-20",89.98,89,90.26,0.3,1228200,{"date":2962,"open":2957,"high":2963,"low":2964,"close":2965,"change":1210,"percent_change":241,"volume":2966,"transactions":9,"vwap":2965},"2025-05-19",90.68,88.55,89.99,780300,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":1127,"volume":2974,"transactions":9,"vwap":2972},"2025-05-16",89.37,91.66,89.36,90.7,1.7,1151300,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2957,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2957},"2025-05-15",91.28,91.8,88.010002,-3.14,-3.41,1873100,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2795,"change":2884,"percent_change":2884,"volume":2988,"transactions":9,"vwap":2795},"2025-05-14",92.050003,92.92,91.14,1052700,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-05-13",90.93,93.63,90.39,92.099998,2.03,2.25,1605100,{"date":2999,"open":3000,"high":3001,"low":3002,"close":2459,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":2459},"2025-05-12",89.27,91.41,88.43,4.54,5.31,2279700,{"date":3007,"open":3008,"high":2558,"low":3009,"close":3010,"change":877,"percent_change":2903,"volume":3011,"transactions":9,"vwap":3010},"2025-05-09",85.95,84.97,85.53,1221800,{"date":3013,"open":3014,"high":2941,"low":3014,"close":3015,"change":3016,"percent_change":1201,"volume":3017,"transactions":9,"vwap":3015},"2025-05-08",83.59,85.43,2.17,2643900,{"date":3019,"open":2550,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":128,"volume":3024,"transactions":9,"vwap":3022},"2025-05-07",83.82,81.783,83.26,0.33,1172200,{"date":3026,"open":3027,"high":2550,"low":3028,"close":3029,"change":230,"percent_change":153,"volume":3030,"transactions":9,"vwap":3029},"2025-05-06",81.8,80.89,82.93,1372100,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":2483,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-05",81.36,84.059998,81.029999,82.64,0.34,2878000,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":2067,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-05-02",82.4,83,80.75,82.36,0.77,3126000,{"date":3048,"open":3049,"high":3041,"low":3050,"close":3051,"change":2385,"percent_change":388,"volume":3052,"transactions":9,"vwap":3051},"2025-05-01",82,80.055,81.73,8973400,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3027,"change":3058,"percent_change":1487,"volume":3059,"transactions":9,"vwap":3027},"2025-04-30",84.65,85.35,80.84,-8.06,9147600,{"date":3061,"open":3062,"high":3063,"low":2305,"close":2473,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":2473},"2025-04-29",88,90.645,10.2,12.8,4277200,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":2863,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-04-28",81.050003,82.75,79.13,79.66,-0.77,1874900,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":1876,"percent_change":805,"volume":3081,"transactions":9,"vwap":3080},"2025-04-25",79.95,81.13,79.42,80.28,1361400,{"date":3083,"open":2212,"high":3084,"low":3085,"close":3086,"change":836,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3086},"2025-04-24",81.15,78.34,80.63,0.51,1852700,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-04-23",79.21,81.85,79.0049973,80.22,3.22,4.18,1544800,{"date":181,"open":3099,"high":3100,"low":2183,"close":2125,"change":2446,"percent_change":3101,"volume":3102,"transactions":9,"vwap":2125},76.059998,77.318,1.24,717800]