[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LVS":3,"homepage-market-summary":35,"stock-historical-LVS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LVS","2026-10-06",{"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},"Las Vegas Sands Corp.","NYSE",null,"HOTELS & MOTELS","Las Vegas Sands is the world's largest operator of fully integrated resorts, featuring casino, hotel, entertainment, food and beverage, retail, and convention center operations. The company owns the Venetian Macao, Sands Macao, Londoner Macao, Four Seasons Hotel Macao, and Parisian Macao, as well as the Marina Bay Sands resort in Singapore. We expect Sands to open a fourth tower in Singapore in 2031. Its Venetian and Palazzo Las Vegas assets in the US were sold to Apollo and Vici in 2022. After the sale of its Vegas assets, Sands generates all its EBITDA from Asia, with its casino operations generating the majority of sales.","41,500","Las Vegas, NV",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2778,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},36.31,36.67,36.7,36.28,36.61,-0.3,-0.82,4962765.157612,53520,36.4025,70.45,36.08,5125483.8262915155,0.7,5485,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,123,128,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":17,"price":122,"is_up":44},"Consumer Cycl","XLY",111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":26,"latest_close":20,"start_date":185,"end_date":5},34.36,5145494,1878105424.225462,"2025-04-24",[187,188,197,208,219,229,238,249,259,269,279,290,300,311,322,330,341,352,362,373,383,393,404,415,425,436,446,457,467,478,489,500,510,521,532,542,552,561,570,580,590,599,608,617,627,637,647,658,668,678,688,699,708,718,728,735,745,751,759,768,774,781,786,794,800,807,814,818,825,831,840,846,853,860,866,874,883,892,899,907,915,922,931,939,947,953,961,968,976,984,990,998,1007,1016,1023,1029,1036,1042,1050,1055,1063,1070,1076,1084,1091,1098,1107,1115,1123,1129,1138,1145,1152,1160,1167,1175,1183,1191,1199,1207,1214,1222,1231,1239,1247,1254,1261,1270,1277,1282,1290,1298,1304,1311,1319,1326,1334,1341,1347,1353,1360,1364,1369,1373,1380,1386,1392,1399,1406,1413,1422,1429,1437,1444,1451,1458,1464,1473,1480,1488,1495,1502,1509,1517,1525,1533,1542,1550,1555,1562,1568,1576,1582,1591,1597,1605,1613,1620,1627,1633,1641,1648,1656,1663,1671,1678,1685,1691,1700,1708,1715,1722,1729,1736,1744,1752,1760,1766,1773,1780,1786,1794,1801,1810,1818,1824,1830,1836,1844,1852,1857,1864,1872,1878,1884,1892,1899,1906,1913,1921,1927,1934,1942,1948,1955,1962,1967,1973,1980,1988,1996,2002,2011,2018,2025,2032,2041,2049,2054,2063,2069,2076,2083,2091,2096,2102,2109,2117,2125,2131,2138,2146,2152,2159,2163,2169,2175,2183,2190,2196,2200,2206,2214,2218,2224,2230,2236,2241,2249,2255,2259,2262,2265,2270,2275,2282,2290,2296,2303,2309,2316,2324,2330,2333,2338,2343,2349,2355,2358,2364,2368,2371,2377,2381,2385,2389,2395,2400,2405,2410,2415,2420,2426,2434,2440,2447,2454,2461,2468,2473,2478,2485,2488,2495,2500,2504,2510,2515,2522,2530,2537,2544,2551,2556,2562,2568,2576,2582,2588,2596,2604,2610,2617,2623,2628,2634,2639,2647,2654,2661,2667,2673,2678,2686,2693,2700,2704,2711,2717,2724,2730,2735,2740,2746,2752,2756,2763,2770,2777,2785,2792,2798,2805,2812,2819],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",36.65,37.005,0.38,1.05,5863777.973112,63572,36.5511,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",36.89,36.98,36.21,36.23,-0.46,-1.25,7318115.246331,73128,36.5003,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",37.84,37.9326,36.475,36.69,-1.12,-2.96,6299251.085445,73308,36.7663,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":78,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",38.45,38.67,37.785,37.81,-1.33,6339341.710598,63004,38.0625,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":203,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",38.83,38.15,38.32,-1.19,5309262.002729,56081,38.3421,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",38.87,39.29,38.42,38.78,-0.21,-0.54,3766102.459738,53747,38.8489,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":86,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",38.79,39.17,38.52,38.99,0.88,3886699.081261,49628,38.9269,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":245,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",39,39.2325,38.06,38.65,-1.38,7211002.858879,84110,38.5196,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":78,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",39.76,39.775,39.005,39.19,-1.28,3818110.06546,52730,39.188,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",40.86,41.02,39.59,39.7,-0.56,-1.39,5102539.343038,62497,39.9226,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":33,"volume":297,"transactions":298,"vwap":299},"2026-09-21",40.19,40.6,39.535,40.26,0.28,4542539.881226,58659,40.1481,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",40.51,40.79,39.73,39.98,-0.69,-1.7,18105053.118747,74642,40.0023,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",41.37,41.43,40.63,40.67,-0.39,-0.95,4183664.14656,55547,40.9387,{"date":323,"open":313,"high":324,"low":325,"close":326,"change":244,"percent_change":78,"volume":327,"transactions":328,"vwap":329},"2026-09-16",41.53,40.855,41.06,6022017.846662,73030,41.1728,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",42.22,42.455,41.26,41.27,-1.13,-2.67,5435855.74614,63738,41.8068,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",42.82,43.03,42.135,42.4,-0.43,-1,4470509.399633,62968,42.4271,{"date":353,"open":343,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",43.1,42.5,42.83,0.23,0.54,3985371.126692,49950,42.8469,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",43.32,43.33,42.11,42.6,-0.73,-1.68,5770924.129957,74905,42.7271,{"date":374,"open":375,"high":376,"low":377,"close":365,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",43.73,43.92,42.715,-0.65,-1.48,7223571.383357,86288,43.2167,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":317,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",44.28,44.405,43.57,43.98,-0.88,6957109.485421,71797,44.0519,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",44.18,44.725,44.13,44.37,-0.14,-0.31,4292293.376551,57229,44.4676,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",44.71,44.99,43.81,44.51,-0.03,-0.07,3672269.780341,50860,44.4713,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":33,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",43.75,45.3,43.66,44.54,1.6,5505772.202755,65617,44.7531,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",43.55,44.15,43.36,43.84,0.03,0.07,4771202.943858,63132,43.8516,{"date":437,"open":438,"high":439,"low":440,"close":408,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",45.13,45.175,43.59,-1.23,-2.73,7271529.448054,70449,43.915,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",45,45.53,44.62,45.04,0.8,1.81,6848897.28183,73578,45.1611,{"date":458,"open":459,"high":460,"low":445,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",46.19,46.36,44.24,-1.99,-4.3,7636458.181634,77841,44.7021,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",46.82,47.055,46.085,46.23,-1.04,-2.2,3816517.387432,57277,46.3688,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",46.88,47.495,46.73,47.27,0.3,0.64,3018390.847798,50182,47.2385,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",47,47.24,46.08,46.97,-0.06,-0.13,3819332.662319,58513,46.9653,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":146,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",46.22,47.075,46.18,47.03,2.31,3294255.462895,50691,46.8239,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",46.4,46.69,45.5,45.97,-0.61,-1.31,4276672.409993,64225,45.9701,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",45.73,46.64,44.84,46.58,1.11,2.44,4835908.230012,67778,46.1135,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":156,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",45.7,46.17,45.43,45.47,0.09,3044583.834984,47816,45.7209,{"date":543,"open":544,"high":545,"low":546,"close":536,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",46.05,46.3834,45.22,-0.8,-1.73,4099329.95324,51725,45.5143,{"date":553,"open":554,"high":555,"low":556,"close":472,"change":141,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",45.89,46.48,45.75,1.01,3140849.907076,40526,46.238,{"date":562,"open":534,"high":563,"low":564,"close":565,"change":538,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",45.919,45.3292,45.77,0.2,2814645.650398,35528,45.6843,{"date":571,"open":572,"high":573,"low":418,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",45.71,45.965,45.68,-0.04,-0.09,3248704.863768,43679,45.6597,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",45.16,45.935,45.72,0.26,0.57,3863022.510401,45768,45.6913,{"date":591,"open":554,"high":592,"low":593,"close":594,"change":400,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",46.09,45.14,45.46,-0.68,4578471.694023,54268,45.4766,{"date":600,"open":601,"high":472,"low":602,"close":565,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",46.1,45.06,-0.34,-0.74,3540738.62179,46344,45.712,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":585,"percent_change":586,"volume":614,"transactions":615,"vwap":616},"2026-08-06",45.9,46.83,45.45,46.11,3517501.591398,48826,46.0037,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":117,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",46.49,47.44,45.755,45.85,-0.37,6035699.856091,62955,46.3478,{"date":628,"open":629,"high":491,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",46.68,45.79,46.02,-1.26,-2.66,5794911.969998,69182,46.0983,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":79,"volume":644,"transactions":645,"vwap":646},"2026-08-03",48.96,49.045,46.5,47.28,-1.61,6278398.566206,80112,47.127,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",49.82,50.08,48.76,48.89,-0.98,-1.97,5814522.181293,63612,49.0271,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",48.2,49.92,49.87,1.32,2.72,6954474.502271,85116,49.6627,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":484,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",48.15,48.77,48.01,48.55,0.62,5066253.515206,60418,48.4852,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":58,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",47.93,48.78,47.83,48.25,1.03,5860305.193258,66532,48.2529,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",46.94,47.89,46.74,47.76,1.68,3.65,7017932.946961,81617,47.5902,{"date":700,"open":701,"high":701,"low":702,"close":493,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",46.6,45.25,0.05,0.11,5991422.620706,66514,45.9567,{"date":709,"open":710,"high":692,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",44.4,44.21,46.03,0.78,1.72,10577764.417034,112666,45.8793,{"date":719,"open":720,"high":721,"low":722,"close":702,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",45.69,46.3,45.19,-0.22,-0.48,7356949.646714,81176,45.5089,{"date":729,"open":730,"high":544,"low":731,"close":537,"change":603,"percent_change":604,"volume":732,"transactions":733,"vwap":734},"2026-07-21",45.82,45.285,5184522.73708,56265,45.623,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":65,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",45.435,45.925,44.86,45.81,0.99,4569433.981496,58910,45.7189,{"date":746,"open":747,"high":534,"low":748,"close":749,"change":603,"percent_change":604,"volume":750,"transactions":9,"vwap":749},"2026-07-17",45.59,45.02,45.36,4295700,{"date":752,"open":753,"high":754,"low":755,"close":534,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":534},"2026-07-16",45.23,45.91,45.07,0.91,2.03,4613900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",44.85,45.040001,44.22,44.79,0.01,0.02,4792100,{"date":769,"open":514,"high":622,"low":770,"close":771,"change":214,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-14",44.59,44.78,-2.44,3887500,{"date":775,"open":776,"high":777,"low":747,"close":610,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":610},"2026-07-13",46.96,47.21,-0.79,-1.69,3198100,{"date":782,"open":480,"high":783,"low":721,"close":513,"change":112,"percent_change":784,"volume":785,"transactions":9,"vwap":513},"2026-07-10",47.12,0.52,3357800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":585,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-09",45.62,46.51,45.12,46.45,0.56,3889800,{"date":795,"open":796,"high":797,"low":796,"close":459,"change":798,"percent_change":296,"volume":799,"transactions":9,"vwap":459},"2026-07-08",45.99,46.98,0.13,4517100,{"date":801,"open":555,"high":802,"low":803,"close":804,"change":805,"percent_change":214,"volume":806,"transactions":9,"vwap":804},"2026-07-07",46.99,45.64,46.060001,-0.52,3105800,{"date":808,"open":809,"high":810,"low":534,"close":526,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":526},"2026-07-06",47.4,47.55,-0.41,-0.87,3911200,{"date":815,"open":721,"high":816,"low":721,"close":802,"change":93,"percent_change":421,"volume":817,"transactions":9,"vwap":802},"2026-07-02",47.38,3766700,{"date":819,"open":820,"high":821,"low":788,"close":822,"change":823,"percent_change":798,"volume":824,"transactions":9,"vwap":822},"2026-07-01",46.16,46.28,46.25,0.06,4242800,{"date":826,"open":827,"high":828,"low":610,"close":459,"change":829,"percent_change":317,"volume":830,"transactions":9,"vwap":459},"2026-06-30",46.27,46.59,-0.18,3759200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",47.51,47.59,46.15,46.37,-0.75,-1.59,3726200,{"date":841,"open":822,"high":842,"low":822,"close":783,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":783},"2026-06-26",47.65,0.84,1.82,6246500,{"date":847,"open":848,"high":849,"low":850,"close":821,"change":379,"percent_change":851,"volume":852,"transactions":9,"vwap":821},"2026-06-25",47.88,47.98,46.080002,-3.1,3900400,{"date":854,"open":855,"high":856,"low":857,"close":693,"change":858,"percent_change":858,"volume":859,"transactions":9,"vwap":693},"2026-06-24",47.87,48.59,47.58,0,5232200,{"date":861,"open":834,"high":862,"low":863,"close":693,"change":575,"percent_change":864,"volume":865,"transactions":9,"vwap":693},"2026-06-23",48.4,47.46,-0.08,5549600,{"date":867,"open":868,"high":869,"low":783,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",48,48.080002,47.8,-0.92,-1.89,5278200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",48.44,49.049999,48.029999,48.72,0.59,1.23,10950200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",48.68,49.16,48.0099983,48.13,-0.81,-1.66,4336800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":547,"percent_change":643,"volume":898,"transactions":9,"vwap":897},"2026-06-16",49.78,50.14,48.86,48.94,4542700,{"date":900,"open":901,"high":902,"low":886,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",50.75,50.89,49.74,-0.93,-1.84,6615600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":823,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-12",50.5,51.67,50.17,50.67,0.12,3713000,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":317,"volume":921,"transactions":9,"vwap":919},"2026-06-11",51.31,50.040001,50.61,-0.2,4092000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-10",51.52,51.65,50.57,50.81,-0.84,-1.63,3278900,{"date":932,"open":933,"high":934,"low":935,"close":925,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":925},"2026-06-09",51.55,52.47,51.2,0.86,1.69,3351100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":358,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-08",50.25,51,49.88,50.79,1.07,3117200,{"date":948,"open":949,"high":950,"low":951,"close":941,"change":724,"percent_change":318,"volume":952,"transactions":9,"vwap":941},"2026-06-05",50.53,50.87,50.02,2364000,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":496,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-04",51.32,51.44,50.47,50.73,-0.26,2304700,{"date":962,"open":942,"high":963,"low":964,"close":965,"change":966,"percent_change":595,"volume":967,"transactions":9,"vwap":965},"2026-06-03",51.3,50.2,50.86,-0.35,3405400,{"date":969,"open":970,"high":971,"low":942,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",53.0099983,53.080002,51.21,-2.06,-3.87,4266400,{"date":977,"open":942,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",53.54,50.93,53.27,2.7,5.34,5268600,{"date":985,"open":972,"high":986,"low":987,"close":926,"change":245,"percent_change":988,"volume":989,"transactions":9,"vwap":926},"2026-05-29",51.35,50.4,-1.06,4399700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":703,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-28",50.92,52.18,50.13,51.11,0.1,3292800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-27",50.33,51.24,50.32,51.060001,1.31,2.63,3779900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-26",49.66,50.16,49.24,49.75,0.32,0.65,3153700,{"date":1017,"open":1018,"high":1019,"low":673,"close":1020,"change":1021,"percent_change":575,"volume":1022,"transactions":9,"vwap":1020},"2026-05-22",48.6,49.81,49.43,-0.02,3826800,{"date":1024,"open":1025,"high":1019,"low":1026,"close":1027,"change":117,"percent_change":603,"volume":1028,"transactions":9,"vwap":1027},"2026-05-21",49.19,48.24,49.45,4830100,{"date":1030,"open":1031,"high":1032,"low":671,"close":1033,"change":25,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-20",49.57,50.22,49.62,-0.6,5255900,{"date":1037,"open":1038,"high":1039,"low":894,"close":661,"change":1040,"percent_change":245,"volume":1041,"transactions":9,"vwap":661},"2026-05-19",50.68,51.26,-0.27,5103900,{"date":1043,"open":1044,"high":1045,"low":911,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-18",51.19,51.66,50.19,-0.97,-1.9,3975100,{"date":1051,"open":987,"high":1052,"low":941,"close":1053,"change":101,"percent_change":557,"volume":1054,"transactions":9,"vwap":1053},"2026-05-15",51.23,51.16,4136500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":517,"volume":1062,"transactions":9,"vwap":1060},"2026-05-14",51.47,52.0099983,50.56,50.65,-0.67,3854800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":955,"change":1068,"percent_change":604,"volume":1069,"transactions":9,"vwap":955},"2026-05-13",51.69,51.97,50.74,-0.38,3651200,{"date":1071,"open":1058,"high":1072,"low":1073,"close":1074,"change":623,"percent_change":176,"volume":1075,"transactions":9,"vwap":1074},"2026-05-12",52.77,51.53,51.7,4236800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":473,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-11",52.43,52.94,51.64,52.07,-1.96,5316400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1061,"percent_change":204,"volume":1090,"transactions":9,"vwap":1089},"2026-05-08",54.27,54.62,52.87,53.11,6260500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":792,"percent_change":193,"volume":1097,"transactions":9,"vwap":1096},"2026-05-07",53.52,54.35,53.26,53.78,6454100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-06",53,53.56,52.69,53.22,0.96,1.84,5905100,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-05",51.8,53.029999,52.26,0.4,0.77,5333200,{"date":1116,"open":1117,"high":1118,"low":1073,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-04",53.37,53.58,51.86,-1.93,-3.59,5847800,{"date":1124,"open":1125,"high":1125,"low":1100,"close":1126,"change":26,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-01",54.58,53.79,-1.5,4946500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-30",53.88,54.86,53.51,54.61,0.89,1.66,5159800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":245,"percent_change":348,"volume":1144,"transactions":9,"vwap":1143},"2026-04-29",54.12,54.4,53.23,53.72,4773500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":244,"percent_change":317,"volume":1151,"transactions":9,"vwap":1150},"2026-04-28",54.48,54.85,53.47,54.26,5418000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1136,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-27",52.62,54.55,52.55,54.47,3.14,6424600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":936,"percent_change":1136,"volume":1166,"transactions":9,"vwap":1165},"2026-04-24",52.27,53.12,51.94,52.81,6143900,{"date":1168,"open":955,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-23",53.95,50.049999,51.95,-4.9,-8.62,10291000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":306,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-22",57.35,57.93,56.28,56.85,-1.2,5054800,{"date":1184,"open":1185,"high":1178,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",57.22,56.82,57.54,0.35,0.61,3945000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":817,"transactions":9,"vwap":1196},"2026-04-20",57.049999,57.48,56.16,57.19,-0.45,-0.78,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-17",57.13,58.46,57.64,0.93,1.64,4095900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":65,"percent_change":452,"volume":1213,"transactions":9,"vwap":1212},"2026-04-16",56.23,56.78,56.14,56.71,3071900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":93,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-15",55.58,56.63,55.31,56.26,1.33,2835400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-14",55.3,55.59,54.65,55.52,0.68,1.24,2592300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-04-13",53.61,54.84,53.09,1.39,2.6,2782400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":872,"volume":1246,"transactions":9,"vwap":1244},"2026-04-10",54.19,54.67,53.060001,53.45,-1.03,2937000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1147,"change":1252,"percent_change":723,"volume":1253,"transactions":9,"vwap":1147},"2026-04-09",54.15,54.74,53.64,-0.12,3338900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":43,"percent_change":945,"volume":1260,"transactions":9,"vwap":1259},"2026-04-08",55.86,56.3,54.52,54.6,2460400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-07",54.32,54.89,53.98,54.02,-0.36,-0.66,3441500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":156,"percent_change":432,"volume":1276,"transactions":9,"vwap":1275},"2026-04-06",53.46,54.42,52.92,54.38,2847100,{"date":1278,"open":1233,"high":1273,"low":1279,"close":1280,"change":766,"percent_change":156,"volume":1281,"transactions":9,"vwap":1280},"2026-04-02",52.8,54.34,1958200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1263,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1263},"2026-04-01",54.18,54.95,53.99,0.44,0.82,3068900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1131,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1131},"2026-03-31",52.32,54.07,52,2.26,4.38,3756200,{"date":1299,"open":1300,"high":1301,"low":955,"close":1302,"change":411,"percent_change":399,"volume":1303,"transactions":9,"vwap":1302},"2026-03-30",52.09,52.31,51.62,2973000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1065,"change":176,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1065},"2026-03-27",52.17,52.7,51.68,-1.35,3503700,{"date":1312,"open":1313,"high":1314,"low":1058,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-26",53.62,53.94,52.4,-1.77,-3.27,3828300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":368,"percent_change":225,"volume":1325,"transactions":9,"vwap":1324},"2026-03-25",55.36,55.74,53.96,54.17,3857000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":126,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-24",53.7,55.09,53.53,54.9,1.67,3247500,{"date":1335,"open":1336,"high":1337,"low":1323,"close":1338,"change":945,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-23",54.29,54.97,54,2.02,4004600,{"date":1342,"open":1126,"high":1338,"low":1343,"close":1344,"change":214,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-20",52.46,52.93,-2.07,7068100,{"date":1348,"open":1349,"high":1147,"low":1350,"close":1351,"change":913,"percent_change":94,"volume":1352,"transactions":9,"vwap":1351},"2026-03-19",53.44,53.24,54.049999,3351300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":723,"percent_change":811,"volume":1359,"transactions":9,"vwap":1358},"2026-03-18",53.9,55.17,53.75,53.93,4340600,{"date":1361,"open":1362,"high":1224,"low":1351,"close":1249,"change":65,"percent_change":843,"volume":1363,"transactions":9,"vwap":1249},"2026-03-17",54.51,3848800,{"date":1365,"open":1280,"high":1366,"low":1367,"close":1328,"change":766,"percent_change":156,"volume":1368,"transactions":9,"vwap":1328},"2026-03-16",54.5,53.25,3484700,{"date":1370,"open":1140,"high":1157,"low":1117,"close":1371,"change":858,"percent_change":858,"volume":1372,"transactions":9,"vwap":1371},"2026-03-13",53.68,2645800,{"date":1374,"open":1375,"high":1131,"low":1376,"close":1371,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1371},"2026-03-12",53.65,52.95,-1.1,-2.01,3644900,{"date":1381,"open":1273,"high":1382,"low":1383,"close":1384,"change":131,"percent_change":136,"volume":1385,"transactions":9,"vwap":1384},"2026-03-11",55.2,53.39,54.78,3307200,{"date":1387,"open":1362,"high":1388,"low":1389,"close":1390,"change":1112,"percent_change":93,"volume":1391,"transactions":9,"vwap":1390},"2026-03-10",55.29,54.040001,54.31,3174700,{"date":1393,"open":1394,"high":1395,"low":1057,"close":1396,"change":1397,"percent_change":43,"volume":1398,"transactions":9,"vwap":1396},"2026-03-09",52.99,54.11,53.91,0.31,4716400,{"date":1400,"open":1157,"high":1401,"low":1117,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-06",54.63,53.6,-1.54,-2.79,3745400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":904,"percent_change":890,"volume":1412,"transactions":9,"vwap":1411},"2026-03-05",55.84,56.42,54.36,55.14,3668300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-04",56.46,56.99,55.85,56.07,0.37,0.66,2712000,{"date":1423,"open":1424,"high":1425,"low":1258,"close":1426,"change":1268,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-03",54.98,56.29,55.7,-1.17,4100100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1267,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-02",55.66,56.6,54.25,56.36,-0.63,5594000,{"date":1438,"open":1439,"high":1440,"low":1148,"close":1441,"change":1113,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-27",55.0099983,56.73,56.72,1.38,5698800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":255,"percent_change":421,"volume":1450,"transactions":9,"vwap":1449},"2026-02-26",55.65,56.76,55.47,55.95,5596300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":766,"percent_change":156,"volume":1457,"transactions":9,"vwap":1456},"2026-02-25",55.39,55.82,53.63,55.07,5841000,{"date":1459,"open":1460,"high":1418,"low":1461,"close":1462,"change":1061,"percent_change":1181,"volume":1463,"transactions":9,"vwap":1462},"2026-02-24",55.75,55.02,55.049999,3923100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-23",57.73,58,55.040001,55.72,-2.29,-3.95,5578900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":864,"percent_change":399,"volume":1479,"transactions":9,"vwap":1478},"2026-02-20",57.94,58.37,57.46,58.0099983,2821300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":837,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-19",58.55,58.65,57.32,58.09,-1.27,3251700,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":663,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-18",57.57,59.27,58.84,2.29,2790200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1419,"percent_change":1014,"volume":1501,"transactions":9,"vwap":1500},"2026-02-17",57.66,57.79,56.35,57.52,4878900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1013,"percent_change":792,"volume":1508,"transactions":9,"vwap":1507},"2026-02-13",56.57,58.060001,56,57.15,4635700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":389,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-12",57.87,59.22,56.33,56.83,-1.52,7014700,{"date":1518,"open":1519,"high":1485,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-11",57.75,57.31,57.71,0.69,1.21,4416900,{"date":1526,"open":1527,"high":1528,"low":1454,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-10",57.23,57.29,57.02,-0.16,-0.28,3809700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-09",57.41,58.07,55.73,57.18,-0.62,-1.07,4678000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":936,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-06",57.21,57.97,57,57.8,1.51,5516000,{"date":1551,"open":1552,"high":1203,"low":1415,"close":1553,"change":285,"percent_change":1047,"volume":1554,"transactions":9,"vwap":1553},"2026-02-05",57.26,56.94,5666300,{"date":1556,"open":1528,"high":1557,"low":1558,"close":1559,"change":792,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-04",59.24,56.97,57.5,0.98,7315800,{"date":1563,"open":1564,"high":1553,"low":1132,"close":1553,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1553},"2026-02-03",55.34,1.3,2.34,7187900,{"date":1569,"open":1101,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-02",55.71,53.4,55.64,2.91,5.52,9614600,{"date":1577,"open":1578,"high":1579,"low":1306,"close":1580,"change":766,"percent_change":156,"volume":1581,"transactions":9,"vwap":1580},"2026-01-30",52.2,54.41,52.73,8627800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-29",55.5,56.56,51.92,52.71,-8.55,-13.96,18123300,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":756,"percent_change":1548,"volume":1596,"transactions":9,"vwap":1595},"2026-01-28",61,62.7,61.26,11044700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":812,"volume":1604,"transactions":9,"vwap":1602},"2026-01-27",60.94,61.09,60.060001,60.35,-0.53,3745100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1204,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-26",60,62.55,59.97,60.88,1.55,6707900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":765,"percent_change":766,"volume":1619,"transactions":9,"vwap":1618},"2026-01-23",59.89,60.76,59.57,59.95,4259500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":86,"percent_change":586,"volume":1626,"transactions":9,"vwap":1625},"2026-01-22",60.13,60.75,59.77,59.94,5236000,{"date":1628,"open":1629,"high":1609,"low":1630,"close":1631,"change":146,"percent_change":453,"volume":1632,"transactions":9,"vwap":1631},"2026-01-21",58.95,58.85,59.6,9370100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":811,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-20",58.47,59.25,57.72,58.54,-0.7,6156900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1629,"change":890,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1629},"2026-01-16",60.22,60.4,58.61,-2.74,8025700,{"date":1649,"open":1607,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-15",61.28,59.78,60.61,0.71,1.19,6884100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":766,"percent_change":431,"volume":1662,"transactions":9,"vwap":1661},"2026-01-14",59.99,60.41,59.26,59.9,5367800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1021,"volume":1670,"transactions":9,"vwap":1668},"2026-01-13",60.48,60.8,59.72,59.88,-0.01,6050600,{"date":1672,"open":1673,"high":1622,"low":1674,"close":1615,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1615},"2026-01-12",58.7,58.6,0.94,1.59,8204600,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1629,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1629},"2026-01-09",62.11,58.87,-2.95,-4.77,9774800,{"date":1686,"open":1687,"high":1688,"low":1616,"close":1689,"change":131,"percent_change":1113,"volume":1690,"transactions":9,"vwap":1689},"2026-01-08",61.22,62.5,61.9,7655700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-07",63.29,63.5,61.2,61.43,-2.35,-3.68,8674700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":225,"volume":1707,"transactions":9,"vwap":1705},"2026-01-06",64.27,64.71,63.55,63.78,-0.86,4540500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":812,"volume":1318,"transactions":9,"vwap":1713},"2026-01-05",65.019997,65.41,64.15,64.64,-0.57,{"date":1716,"open":1717,"high":1718,"low":1712,"close":1719,"change":913,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-02",65.2,65.62,65.21,0.18,3743800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1669,"percent_change":1021,"volume":1728,"transactions":9,"vwap":1727},"2025-12-31",65.14,65.35,64.93,65.089996,3307300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":245,"percent_change":26,"volume":1735,"transactions":9,"vwap":1734},"2025-12-30",65.53,65.72,64.8,65.099998,2993200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":285,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-29",65.97,66.080002,65.07,65.64,-0.85,4111500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":117,"volume":1751,"transactions":9,"vwap":1749},"2025-12-26",66.38,66.67,66.07,66.2,-0.11,2147000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":704,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-24",66.089996,66.6,65.78,66.31,0.17,1557700,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1749,"change":176,"percent_change":988,"volume":1765,"transactions":9,"vwap":1749},"2025-12-23",66.96,67.11,66.050003,3423300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":575,"percent_change":495,"volume":1772,"transactions":9,"vwap":1771},"2025-12-22",67.22,67.64,66.62,66.91,3970400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1669,"percent_change":1669,"volume":1779,"transactions":9,"vwap":1778},"2025-12-19",66.81,67.44,66.53,66.95,8524300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1762,"change":131,"percent_change":1653,"volume":1785,"transactions":9,"vwap":1762},"2025-12-18",66.84,67.38,66.44,4874500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":441,"volume":1793,"transactions":9,"vwap":1791},"2025-12-17",67.32,67.59,66.33,66.49,-0.83,5492900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1788,"change":1799,"percent_change":58,"volume":1800,"transactions":9,"vwap":1788},"2025-12-16",66.72,68.029999,66.71,0.33,4667400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-15",67.089996,68,66.23,66.99,1.75,2.68,8054800,{"date":1811,"open":1812,"high":1782,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-12",66.39,64.42,65.24,-0.96,-1.45,11242300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1749,"change":1040,"percent_change":811,"volume":1823,"transactions":9,"vwap":1749},"2025-12-11",66.32,67.019997,65.93,5107200,{"date":1825,"open":1796,"high":1826,"low":1827,"close":1828,"change":156,"percent_change":823,"volume":1829,"transactions":9,"vwap":1828},"2025-12-10",67.18,66.37,66.47,3392100,{"date":1831,"open":1775,"high":1832,"low":1833,"close":1834,"change":378,"percent_change":1047,"volume":1835,"transactions":9,"vwap":1834},"2025-12-09",66.88,65.9,66.43,4029800,{"date":1837,"open":1782,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-08",68.37,66.68,67.080002,0.83,1.25,4117200,{"date":1845,"open":1746,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-05",66.83,66.13,66.25,-0.15,-0.23,4361800,{"date":1853,"open":1854,"high":1832,"low":1719,"close":1855,"change":724,"percent_change":72,"volume":1856,"transactions":9,"vwap":1855},"2025-12-04",66.77,66.4,6027800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1832,"change":929,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1832},"2025-12-03",68.66,68.99,66.87,-2.38,6380800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":653,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-02",69.48,69.64,68.26,68.51,-1.41,6094300,{"date":1873,"open":1874,"high":30,"low":1875,"close":1876,"change":1220,"percent_change":100,"volume":1877,"transactions":9,"vwap":1876},"2025-12-01",69.28,69.07,69.49,4790100,{"date":1879,"open":1880,"high":1881,"low":1789,"close":1882,"change":576,"percent_change":496,"volume":1883,"transactions":9,"vwap":1882},"2025-11-28",67.95,68.63,68.16,1390000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":674,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-26",67.66,68.42,67.4,68.25,0.92,3493500,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":151,"volume":1898,"transactions":9,"vwap":1896},"2025-11-25",65.79,68.15,67.63,1.96,4986400,{"date":1900,"open":1713,"high":1756,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-24",64.63,65.67,1.36,2.11,6652500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1841,"percent_change":1004,"volume":1912,"transactions":9,"vwap":1911},"2025-11-21",63.87,64.94,63.21,64.31,5289600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1714,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-20",64.65,65.92,63.42,63.48,-0.89,3933500,{"date":1922,"open":1710,"high":1923,"low":1924,"close":1925,"change":368,"percent_change":336,"volume":1926,"transactions":9,"vwap":1925},"2025-11-19",65.42,63.89,64.050003,5769000,{"date":1928,"open":1929,"high":1930,"low":1693,"close":1931,"change":1932,"percent_change":1849,"volume":1933,"transactions":9,"vwap":1931},"2025-11-18",63.59,65.17,64.78,-0.1,5274000,{"date":1935,"open":1731,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-17",66.26,64.35,64.88,-0.5,-0.76,4575800,{"date":1943,"open":1944,"high":1791,"low":1945,"close":1946,"change":723,"percent_change":603,"volume":1947,"transactions":9,"vwap":1946},"2025-11-14",65.029999,64.029999,65.38,7243600,{"date":1949,"open":1828,"high":1771,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-13",65.11,65.6,-1.05,-1.58,10241500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":603,"percent_change":78,"volume":1961,"transactions":9,"vwap":1960},"2025-11-12",67,67.43,66.48,66.65,4200900,{"date":1963,"open":1738,"high":1964,"low":1965,"close":1806,"change":936,"percent_change":1565,"volume":1966,"transactions":9,"vwap":1806},"2025-11-11",67.83,65.84,4713900,{"date":1968,"open":1969,"high":1888,"low":1970,"close":1847,"change":1890,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1847},"2025-11-10",65.86,65.55,1.41,5559900,{"date":1974,"open":1975,"high":1970,"low":1976,"close":1719,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1719},"2025-11-07",62.0099983,61.62,2.42,3.85,6105600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1112,"volume":1987,"transactions":9,"vwap":1985},"2025-11-06",62.85,63.36,62.099998,62.79,0.25,5280900,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-05",61.31,63.060001,62.54,1.26,2.06,4684300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1650,"change":1197,"percent_change":368,"volume":2001,"transactions":9,"vwap":1650},"2025-11-04",61.029999,61.83,60.32,7195500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-03",60.14,61.79,59.8,61.73,2.38,4.01,6581000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1112,"percent_change":1228,"volume":2017,"transactions":9,"vwap":2016},"2025-10-31",58.76,59.5,58.52,59.35,4747500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1629,"change":1758,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1629},"2025-10-30",58.51,59.32,57.6,0.29,4089800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":43,"percent_change":179,"volume":2031,"transactions":9,"vwap":2030},"2025-10-29",58.22,59.4,58.11,58.78,4544300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-28",59.2,59.54,57.82,58.2,-1.24,-2.09,4666800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1105,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-27",58.59,59.66,58.21,59.44,3.19,6496300,{"date":2050,"open":1416,"high":2051,"low":2052,"close":2022,"change":1653,"percent_change":1842,"volume":2053,"transactions":9,"vwap":2022},"2025-10-24",58.29,56.47,6124200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-23",54.56,57.7,53.85,56.89,6.27,12.39,13414100,{"date":2064,"open":2065,"high":1003,"low":2066,"close":2067,"change":858,"percent_change":858,"volume":2068,"transactions":9,"vwap":2067},"2025-10-22",50.3,49.85,50.62,4374400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2067,"change":1135,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2067},"2025-10-21",49.58,50.77,49.2,1.79,3815600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":142,"change":1654,"percent_change":2081,"volume":2082,"transactions":9,"vwap":142},"2025-10-20",49.89,50.66,49.42,2.45,7701400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1034,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-17",49.11,49.8,48.31,48.54,-1.22,7964400,{"date":2092,"open":2093,"high":2093,"low":1018,"close":2094,"change":704,"percent_change":94,"volume":2095,"transactions":9,"vwap":2094},"2025-10-16",50.11,49.14,4497600,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":741,"percent_change":1994,"volume":2101,"transactions":9,"vwap":2100},"2025-10-15",48.19,49.91,49.029999,4861700,{"date":2103,"open":754,"high":2104,"low":754,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-14",48.41,48.040001,1.57,3.38,6517500,{"date":2110,"open":2111,"high":885,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-13",48.5,46.29,46.47,-3.14,-6.33,11891700,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-10",52.029999,49.48,49.61,-2.25,-4.34,6609000,{"date":2126,"open":2127,"high":2127,"low":2128,"close":1119,"change":1870,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1119},"2025-10-09",52.98,50.9,-2.65,5423300,{"date":2132,"open":2133,"high":1284,"low":2134,"close":980,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":980},"2025-10-08",51.93,51.84,1.47,2.84,5252500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1109,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1109},"2025-10-07",52.25,52.5,51.61,-0.47,-0.9,3172600,{"date":2147,"open":2148,"high":1089,"low":2149,"close":1162,"change":1565,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1162},"2025-10-06",51.63,51.54,2.55,5958900,{"date":2153,"open":1157,"high":1155,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-03",50.64,50.97,-4.08,-7.41,8163300,{"date":2160,"open":1285,"high":2161,"low":1280,"close":1462,"change":296,"percent_change":101,"volume":2162,"transactions":9,"vwap":1462},"2025-10-02",55.45,3202800,{"date":2164,"open":2165,"high":2166,"low":1118,"close":2167,"change":1560,"percent_change":844,"volume":2168,"transactions":9,"vwap":2167},"2025-10-01",53.87,55.15,54.77,3888300,{"date":2170,"open":2171,"high":2171,"low":1383,"close":1126,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1126},"2025-09-30",55.24,-1.46,-2.64,4110900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1229,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-09-29",54.93,55.49,54.09,55.25,2.3,4291300,{"date":2184,"open":2185,"high":2186,"low":1394,"close":2187,"change":2188,"percent_change":2074,"volume":2189,"transactions":9,"vwap":2187},"2025-09-26",53.02,54.46,54.0099983,0.95,3285800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1243,"change":432,"percent_change":798,"volume":2195,"transactions":9,"vwap":1243},"2025-09-25",52.89,53.41,52.53,2735700,{"date":2197,"open":2198,"high":1149,"low":2141,"close":1394,"change":864,"percent_change":1849,"volume":2199,"transactions":9,"vwap":1394},"2025-09-24",53.28,3383400,{"date":2201,"open":1100,"high":1351,"low":2202,"close":2203,"change":2204,"percent_change":1112,"volume":2205,"transactions":9,"vwap":2203},"2025-09-23",52.91,53.07,0.21,4747200,{"date":2207,"open":2208,"high":1134,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-22",54.43,52.84,52.86,-1.01,-1.87,5920600,{"date":2215,"open":1313,"high":1579,"low":2216,"close":2165,"change":1420,"percent_change":1229,"volume":2217,"transactions":9,"vwap":2165},"2025-09-19",53.18,15691800,{"date":2219,"open":2209,"high":1095,"low":2220,"close":2221,"change":2222,"percent_change":2188,"volume":2223,"transactions":9,"vwap":2221},"2025-09-18",52.19,53.21,0.5,4336200,{"date":2225,"open":2226,"high":2227,"low":1308,"close":1587,"change":2228,"percent_change":1205,"volume":2229,"transactions":9,"vwap":1587},"2025-09-17",52.15,53.14,0.85,5051100,{"date":2231,"open":2232,"high":2233,"low":933,"close":1119,"change":441,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1119},"2025-09-16",52.63,52.72,-2.32,6442400,{"date":2237,"open":1244,"high":2238,"low":1343,"close":1235,"change":811,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1235},"2025-09-15",53.49,-0.77,5735000,{"date":2242,"open":1264,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-12",54.91,53.32,53.5,-1.21,-2.21,5880900,{"date":2250,"open":1401,"high":2243,"low":2251,"close":2252,"change":2204,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-11",53.86,54.71,0.39,5815800,{"date":2256,"open":1241,"high":1242,"low":2257,"close":1366,"change":2222,"percent_change":1204,"volume":2258,"transactions":9,"vwap":1366},"2025-09-10",53.82,4945800,{"date":2260,"open":1143,"high":1086,"low":978,"close":1338,"change":1986,"percent_change":131,"volume":2261,"transactions":9,"vwap":1338},"2025-09-09",4732700,{"date":2263,"open":1355,"high":1314,"low":1235,"close":1357,"change":703,"percent_change":538,"volume":2264,"transactions":9,"vwap":1357},"2025-09-08",6145900,{"date":2266,"open":2267,"high":1224,"low":1233,"close":1328,"change":1870,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1328},"2025-09-05",55.099998,-2.56,5133700,{"date":2271,"open":2272,"high":2272,"low":1087,"close":2273,"change":959,"percent_change":2143,"volume":2274,"transactions":9,"vwap":2273},"2025-09-04",55.41,55.11,4841500,{"date":2276,"open":2277,"high":2277,"low":1382,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-03",56.91,55.37,-1.64,-2.88,5905800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1539,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-02",56.87,57.42,56.39,57.0099983,-1.08,5159500,{"date":2291,"open":1559,"high":2292,"low":2293,"close":2294,"change":864,"percent_change":399,"volume":2295,"transactions":9,"vwap":2294},"2025-08-29",58.049999,57.27,57.63,3245400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":1521,"change":557,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1521},"2025-08-28",57.3,57.74,57.11,1.78,3126500,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":101,"percent_change":756,"volume":2308,"transactions":9,"vwap":2307},"2025-08-27",55.81,56.92,56.7,3176700,{"date":2310,"open":2311,"high":2312,"low":2305,"close":2313,"change":410,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-26",56.09,56.86,56.19,-0.05,5483900,{"date":2317,"open":1584,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-08-25",56.55,55.44,56.22,1.17,2.13,4559000,{"date":2325,"open":1357,"high":2326,"low":978,"close":1462,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1462},"2025-08-22",55.21,1.54,2.88,4015000,{"date":2331,"open":2193,"high":1126,"low":2216,"close":1133,"change":1750,"percent_change":244,"volume":2332,"transactions":9,"vwap":1133},"2025-08-21",3451900,{"date":2334,"open":2335,"high":2336,"low":2335,"close":1313,"change":766,"percent_change":156,"volume":2337,"transactions":9,"vwap":1313},"2025-08-20",53.17,54.080002,3728800,{"date":2339,"open":1100,"high":2340,"low":1072,"close":1402,"change":452,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1402},"2025-08-19",53.81,1.52,3902500,{"date":2344,"open":2345,"high":1265,"low":2346,"close":1279,"change":1706,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1279},"2025-08-18",53.76,52.76,-1.6,4643600,{"date":2350,"open":2351,"high":2352,"low":1375,"close":2353,"change":203,"percent_change":1742,"volume":2354,"transactions":9,"vwap":2353},"2025-08-15",54.3,54.57,53.66,3487700,{"date":2356,"open":2257,"high":2351,"low":1251,"close":1140,"change":244,"percent_change":317,"volume":2357,"transactions":9,"vwap":1140},"2025-08-14",3812600,{"date":2359,"open":2360,"high":2361,"low":1118,"close":2362,"change":1287,"percent_change":1288,"volume":2363,"transactions":9,"vwap":2362},"2025-08-13",53.89,54.39,54.33,4584200,{"date":2365,"open":2366,"high":2208,"low":1376,"close":2360,"change":136,"percent_change":1205,"volume":2367,"transactions":9,"vwap":2360},"2025-08-12",53.15,5301100,{"date":2369,"open":1274,"high":2227,"low":1162,"close":2185,"change":2253,"percent_change":93,"volume":2370,"transactions":9,"vwap":2185},"2025-08-11",3689000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2232,"change":1068,"percent_change":72,"volume":2376,"transactions":9,"vwap":2232},"2025-08-08",52.099998,53.19,51.57,2608100,{"date":2378,"open":2379,"high":980,"low":2232,"close":970,"change":2023,"percent_change":163,"volume":2380,"transactions":9,"vwap":970},"2025-08-07",52.97,2895200,{"date":2382,"open":2383,"high":1088,"low":1171,"close":2233,"change":784,"percent_change":179,"volume":2384,"transactions":9,"vwap":2233},"2025-08-06",52.41,2770000,{"date":2386,"open":2387,"high":2233,"low":1302,"close":1578,"change":920,"percent_change":1068,"volume":2388,"transactions":9,"vwap":1578},"2025-08-05",52.42,3240300,{"date":2390,"open":2391,"high":2392,"low":1578,"close":1315,"change":87,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1315},"2025-08-04",52.52,52.96,0.27,3817900,{"date":2396,"open":1058,"high":2397,"low":2398,"close":1111,"change":399,"percent_change":1040,"volume":2399,"transactions":9,"vwap":1111},"2025-08-01",52.65,51.51,5586300,{"date":2401,"open":2402,"high":2403,"low":1578,"close":1315,"change":1714,"percent_change":2288,"volume":2404,"transactions":9,"vwap":1315},"2025-07-31",52.49,52.9,4007700,{"date":2406,"open":2387,"high":1118,"low":2407,"close":2379,"change":2408,"percent_change":17,"volume":2409,"transactions":9,"vwap":2379},"2025-07-30",52.29,0.63,4666600,{"date":2411,"open":2141,"high":2392,"low":2373,"close":2412,"change":1849,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-29",52.34,-0.29,4119400,{"date":2416,"open":1279,"high":2417,"low":2119,"close":2402,"change":2418,"percent_change":2419,"volume":1690,"transactions":9,"vwap":2402},"2025-07-28",53.13,0.08,0.15,{"date":2421,"open":2422,"high":2141,"low":2423,"close":2383,"change":2424,"percent_change":2047,"volume":2425,"transactions":9,"vwap":2383},"2025-07-25",51.25,50.42,1.62,6936700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":944,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":944},"2025-07-24",51.27,52.39,49.47,2.1,4.31,15294200,{"date":2435,"open":2436,"high":639,"low":2437,"close":2438,"change":1758,"percent_change":1188,"volume":2439,"transactions":9,"vwap":2438},"2025-07-23",48.42,48.35,48.69,6858200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1986,"percent_change":784,"volume":2446,"transactions":9,"vwap":2445},"2025-07-22",48.45,48.8,47.97,48.52,4209100,{"date":2448,"open":2449,"high":1011,"low":2450,"close":2451,"change":2452,"percent_change":26,"volume":2453,"transactions":9,"vwap":2451},"2025-07-21",48.91,48.09,48.27,-0.4,5653700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":959,"percent_change":1603,"volume":2460,"transactions":9,"vwap":2459},"2025-07-18",49.12,49.25,48.34,48.67,3706700,{"date":2462,"open":2094,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":317,"volume":2467,"transactions":9,"vwap":2465},"2025-07-17",49.35,48.62,48.93,-0.19,8021600,{"date":2469,"open":1031,"high":2470,"low":2471,"close":2456,"change":604,"percent_change":379,"volume":2472,"transactions":9,"vwap":2456},"2025-07-16",49.95,49,4567800,{"date":2474,"open":941,"high":2475,"low":1033,"close":2476,"change":623,"percent_change":604,"volume":2477,"transactions":9,"vwap":2476},"2025-07-15",50.35,49.86,2371100,{"date":2479,"open":2480,"high":2481,"low":2457,"close":2482,"change":2483,"percent_change":843,"volume":2484,"transactions":9,"vwap":2482},"2025-07-14",49.65,50.28,50.23,0.42,2327300,{"date":2486,"open":909,"high":909,"low":2071,"close":1019,"change":176,"percent_change":1870,"volume":2487,"transactions":9,"vwap":1019},"2025-07-11",3401000,{"date":2489,"open":2490,"high":912,"low":2491,"close":2492,"change":756,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-07-10",49.69,49.5,50.52,1.83,3145600,{"date":2496,"open":2073,"high":142,"low":2497,"close":2121,"change":2222,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2121},"2025-07-09",48.87,1.02,3334800,{"date":2501,"open":2443,"high":1020,"low":2502,"close":2085,"change":1113,"percent_change":1676,"volume":2503,"transactions":9,"vwap":2085},"2025-07-08",48.56,4013800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2458,"change":913,"percent_change":1986,"volume":2509,"transactions":9,"vwap":2458},"2025-07-07",47.69,48.39,47.47,5285200,{"date":2511,"open":680,"high":856,"low":2512,"close":2513,"change":1419,"percent_change":1113,"volume":2514,"transactions":9,"vwap":2513},"2025-07-03",47.64,48.22,2373100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":131,"percent_change":741,"volume":2521,"transactions":9,"vwap":2520},"2025-07-02",47.49,47.99,47.0099983,47.85,5856400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":816,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":816},"2025-07-01",45.8,47.63,45.6,3.87,8.89,10764400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":516,"percent_change":265,"volume":2536,"transactions":9,"vwap":2535},"2025-06-30",44.040001,44.27,43.2,43.51,5060500,{"date":2538,"open":2539,"high":2540,"low":387,"close":2541,"change":2222,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-06-27",43.72,44.41,44.12,1.15,5912200,{"date":2545,"open":2546,"high":417,"low":2547,"close":2548,"change":2549,"percent_change":694,"volume":2550,"transactions":9,"vwap":2548},"2025-06-26",42.92,42.85,43.62,0.72,4379000,{"date":2552,"open":2547,"high":2553,"low":367,"close":2554,"change":2393,"percent_change":2408,"volume":2555,"transactions":9,"vwap":2554},"2025-06-25",43.34,42.9,3791200,{"date":2557,"open":2558,"high":2554,"low":2559,"close":2560,"change":1228,"percent_change":2424,"volume":2561,"transactions":9,"vwap":2560},"2025-06-24",42.77,42.060001,42.63,4471100,{"date":2563,"open":2564,"high":346,"low":2565,"close":2566,"change":2393,"percent_change":1014,"volume":2567,"transactions":9,"vwap":2566},"2025-06-23",41.51,40.94,41.95,3227100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1932,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-06-20",42.07,42.099998,41.39,41.68,-0.24,6701000,{"date":2577,"open":2578,"high":2579,"low":2572,"close":2580,"change":431,"percent_change":432,"volume":2581,"transactions":9,"vwap":2580},"2025-06-18",41.72,41.98,41.78,5368000,{"date":2583,"open":332,"high":2547,"low":2584,"close":2585,"change":988,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-06-17",41.54,41.75,-2.48,4156000,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":1640,"transactions":9,"vwap":2593},"2025-06-16",41.31,42.95,41.099998,42.81,2.48,6.15,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1953,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-13",41.25,41.62,40.029999,40.33,-3.77,4893700,{"date":2605,"open":2606,"high":2566,"low":2607,"close":2608,"change":432,"percent_change":1758,"volume":2609,"transactions":9,"vwap":2608},"2025-06-12",41.52,40.91,41.91,2885300,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":378,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-11",42.99,41.57,41.84,-1.53,2983200,{"date":2618,"open":2619,"high":367,"low":2620,"close":2621,"change":880,"percent_change":1971,"volume":2622,"transactions":9,"vwap":2621},"2025-06-10",42,41.9,42.49,3218800,{"date":2624,"open":2625,"high":2579,"low":2625,"close":2620,"change":694,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2620},"2025-06-09",40.53,4.18,4704100,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":575,"percent_change":1932,"volume":2633,"transactions":9,"vwap":2632},"2025-06-06",40.76,40.040001,40.22,4699900,{"date":2635,"open":2636,"high":2590,"low":2631,"close":295,"change":2637,"percent_change":2173,"volume":2638,"transactions":9,"vwap":295},"2025-06-05",41.24,-1.09,3925200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1198,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-06-04",41.5,41.88,40.85,41.35,-1.85,3916100,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2498,"percent_change":2594,"volume":2653,"transactions":9,"vwap":2652},"2025-06-03",40.99,42.8,40.9,42.13,6849400,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2314,"percent_change":1252,"volume":2660,"transactions":9,"vwap":2659},"2025-06-02",42.09,42.12,40.36,41.11,5296200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":152,"change":495,"percent_change":1849,"volume":2666,"transactions":9,"vwap":152},"2025-05-30",40.87,41.32,40.61,7920600,{"date":2668,"open":2649,"high":335,"low":2669,"close":2670,"change":1189,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-05-29",40.47,41.22,1.5,7771600,{"date":2674,"open":2675,"high":2578,"low":2601,"close":2665,"change":1245,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2665},"2025-05-28",41.63,-2.47,6944000,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1105,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-05-27",40.38,42.17,40.12,41.64,4.62,7043800,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2413,"percent_change":72,"volume":2692,"transactions":9,"vwap":2691},"2025-05-23",39.39,40.17,39.36,39.8,4453300,{"date":2694,"open":2695,"high":2696,"low":241,"close":2697,"change":723,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-22",40.13,40.41,40.09,-0.55,6600900,{"date":2701,"open":293,"high":2643,"low":2632,"close":2702,"change":1435,"percent_change":1403,"volume":2703,"transactions":9,"vwap":2702},"2025-05-21",40.31,6230200,{"date":2705,"open":2706,"high":2707,"low":2643,"close":2565,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2565},"2025-05-20",42.2,42.3,-1.37,-3.24,5784200,{"date":2712,"open":2579,"high":2713,"low":2714,"close":2715,"change":1252,"percent_change":1531,"volume":2716,"transactions":9,"vwap":2715},"2025-05-19",42.45,41.77,42.31,3595500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2023,"percent_change":1522,"volume":2723,"transactions":9,"vwap":2722},"2025-05-16",42.29,42.48,41.83,42.43,3979500,{"date":2725,"open":2726,"high":2727,"low":2642,"close":2728,"change":1531,"percent_change":1268,"volume":2729,"transactions":9,"vwap":2728},"2025-05-15",42.15,42.53,42.14,4562400,{"date":2731,"open":2732,"high":355,"low":2579,"close":2733,"change":996,"percent_change":112,"volume":2734,"transactions":9,"vwap":2733},"2025-05-14",42.38,42.42,4708700,{"date":2736,"open":2737,"high":367,"low":2579,"close":2738,"change":411,"percent_change":117,"volume":2739,"transactions":9,"vwap":2738},"2025-05-13",42.36,42.32,5162100,{"date":2741,"open":2742,"high":2621,"low":2742,"close":2743,"change":1237,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-12",41.12,42.39,6.53,7470700,{"date":2747,"open":2748,"high":2682,"low":2749,"close":2750,"change":431,"percent_change":2418,"volume":2751,"transactions":9,"vwap":2750},"2025-05-09",39.78,39.62,39.79,5363700,{"date":2753,"open":304,"high":2663,"low":2754,"close":271,"change":1720,"percent_change":65,"volume":2755,"transactions":9,"vwap":271},"2025-05-08",39.46,8006300,{"date":2757,"open":2690,"high":2758,"low":2759,"close":2760,"change":1113,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-07",39.96,38.91,39.58,1.98,6677600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2222,"percent_change":1004,"volume":2769,"transactions":9,"vwap":2768},"2025-05-06",38.060001,39.040001,37.95,38.81,6981200,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":112,"percent_change":2408,"volume":2776,"transactions":9,"vwap":2775},"2025-05-05",37.77,38.64,37.54,38.31,7925700,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1993,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-02",37.35,38.22,37.24,38.07,3.42,6355800,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":87,"percent_change":192,"volume":2791,"transactions":9,"vwap":2790},"2025-05-01",36.78,37.61,36.6,36.81,5783600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":21,"change":996,"percent_change":2393,"volume":2797,"transactions":9,"vwap":21},"2025-04-30",35.9,36.8,35.76,5606600,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":107,"percent_change":2135,"volume":2804,"transactions":9,"vwap":2803},"2025-04-29",35.7,36.71,35.5,36.57,5370000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2419,"percent_change":2483,"volume":2811,"transactions":9,"vwap":2810},"2025-04-28",35.46,36.49,35.43,36.040001,5844600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":72,"percent_change":654,"volume":2818,"transactions":9,"vwap":2817},"2025-04-25",36.51,36.82,35.63,35.89,6978000,{"date":185,"open":2820,"high":2821,"low":182,"close":24,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":24},34.47,37.02,2.14,6.21,11524800]