[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNST":3,"homepage-market-summary":31,"stock-historical-MNST":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MNST","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},"Monster Beverage Corporation","Nasdaq",null,"BOTTLED & CANNED SOFT DRINKS & CARBONATED WATERS","Monster Beverage is a leader in the energy drink category within the nonalcoholic ready-to-drink beverage market, generating two-thirds of revenue in the US and Canada. The well-known Monster trademark includes brands such as Monster Energy, Monster Ultra, Java Monster, and Juice Monster. The firm also owns other energy drink brands, such as Reign, NOS, Burn, Bang, and Mother, and brews and distributes beers and flavored malt beverages following the acquisition of a craft brewer in 2022. Monster controls branding and innovation but outsources beverage manufacturing and packaging to co-packers and finished goods distribution to bottlers in the global Coca-Cola system (pursuant to a 20-year agreement inked in 2015). Coke is the largest shareholder of Monster, owning a 20% stake.","6,891","Corona, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},43.25,43.245,43.465,42.88,43.51,-0.26,-0.6,7343571.996228,68252,43.1838,100.34,41.05,6361979.276553387,3.7,8807,{"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",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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},6125841,2235932098.4149,-26.18,"2025-04-24",[184,185,195,206,217,227,235,246,256,267,278,289,299,309,320,329,339,348,359,369,379,390,400,411,422,433,444,453,464,474,485,496,506,517,528,538,549,557,567,577,588,599,610,621,631,641,652,660,670,680,691,700,710,721,732,741,752,759,768,776,783,790,798,806,813,820,829,837,844,852,860,866,873,882,887,895,903,911,918,925,932,940,947,953,962,970,979,987,995,1004,1012,1019,1028,1035,1043,1051,1058,1066,1074,1082,1090,1096,1104,1112,1121,1129,1137,1145,1154,1161,1170,1175,1182,1191,1199,1208,1216,1224,1231,1240,1245,1252,1259,1268,1275,1283,1292,1300,1308,1316,1323,1331,1338,1347,1354,1362,1369,1376,1383,1389,1396,1402,1409,1415,1423,1429,1435,1442,1451,1459,1468,1476,1485,1493,1501,1507,1515,1522,1531,1540,1547,1556,1564,1571,1579,1587,1595,1603,1608,1616,1623,1630,1637,1645,1652,1659,1667,1675,1683,1688,1696,1703,1710,1718,1725,1731,1737,1745,1752,1757,1762,1767,1773,1778,1784,1788,1795,1802,1808,1814,1822,1831,1839,1845,1853,1861,1866,1871,1876,1880,1886,1891,1897,1903,1907,1911,1917,1925,1933,1938,1945,1951,1957,1964,1971,1977,1986,1993,2002,2010,2017,2025,2032,2037,2044,2053,2060,2067,2075,2082,2088,2094,2101,2107,2114,2120,2127,2134,2140,2146,2152,2159,2166,2174,2180,2186,2192,2201,2209,2216,2223,2232,2238,2245,2252,2258,2266,2271,2280,2287,2294,2301,2309,2315,2323,2330,2337,2344,2351,2359,2365,2372,2380,2388,2395,2401,2408,2414,2421,2427,2434,2440,2446,2454,2461,2470,2478,2485,2493,2499,2506,2513,2520,2527,2534,2540,2547,2554,2561,2568,2575,2582,2588,2594,2602,2609,2616,2621,2626,2632,2638,2643,2648,2655,2661,2666,2674,2681,2687,2694,2700,2708,2712,2717,2721,2725,2730,2737,2741,2746,2752,2757,2760,2765,2769,2775,2779,2785,2788,2793,2798,2804,2812,2818,2824,2833,2840,2848,2852,2857,2862,2867,2874,2880,2886],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",42.875,43.64,42.71,0.57,1.33,10396459.479401,94515,43.3741,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",42.37,42.985,42.11,42.94,0.8,1.9,7745485.5177,76976,42.683,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",41.6,42.36,41.41,42.14,0.52,1.25,10073329.521314,91292,42.0371,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",41.875,42.35,41.62,-0.12,-0.29,11655295.331692,88948,41.7919,{"date":228,"open":229,"high":230,"low":27,"close":231,"change":222,"percent_change":223,"volume":232,"transactions":233,"vwap":234},"2026-09-29",41.49,41.905,41.74,10976719.534834,96654,41.6106,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",42.07,42.195,41.22,41.86,-1.25,-2.9,14859480.756592,131252,41.8726,{"date":247,"open":248,"high":249,"low":199,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",42.49,43.165,43.11,0.44,1.03,8977373.485599,87147,42.8783,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",44.125,44.18,42.605,42.67,-1.24,-2.82,9789843.791145,92660,42.9122,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",44.16,44.43,43.312,43.91,-0.36,-0.81,9069958.811108,87552,43.7526,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",44.14,44.85,44.135,44.27,0.27,0.61,7998377.136542,78663,44.4439,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":173,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",44.47,44.61,43.852,44,-1.59,10230386.426406,86007,44.1902,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":61,"volume":306,"transactions":307,"vwap":308},"2026-09-18",44.655,45.075,44.36,44.71,0.2,18531203.490279,78334,44.7833,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",44.78,44.81,44.23,44.51,-0.06,-0.13,9155556.362699,68643,44.4974,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":315,"percent_change":316,"volume":326,"transactions":327,"vwap":328},"2026-09-16",44.66,45.04,44.53,44.57,8020852.520164,66463,44.6461,{"date":330,"open":294,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",44.94,43.86,44.63,0.43,0.97,9328233.032277,77577,44.5905,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":201,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",43.512,44.41,44.2,1.84,8693933.658377,90260,44.1805,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",43.45,43.515,42.885,43.4,0.31,0.72,7023274.42924,64256,43.3456,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":39,"volume":366,"transactions":367,"vwap":368},"2026-09-10",42.73,43.525,42.52,43.09,0.25,9468734.480172,84014,43.2063,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":68,"volume":376,"transactions":377,"vwap":378},"2026-09-09",42.86,42.9693,42.185,42.84,-0.31,11855900.341516,97706,42.6407,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",43.6437,43.7,43.01,43.15,-0.67,-1.53,8541199.542859,84749,43.2089,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":21,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",43.78,44.17,43.65,43.82,-0.59,12453551.442347,97377,43.8418,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",44.4,44.62,43.97,44.08,-0.34,-0.77,8944344.584574,89523,44.2281,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",45.34,45.37,44.04,44.42,-0.57,-1.27,10505763.89564,97328,44.4138,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",45.97,46.1,44.885,44.99,-0.93,-2.03,7279102.048011,73936,45.1977,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",46.51,46.66,45.78,45.92,-0.94,-2.01,12166944.91088,65840,45.9642,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":82,"volume":450,"transactions":451,"vwap":452},"2026-08-28",47.15,46.375,46.86,0.16,5280147.987127,54863,46.7577,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",46.99,47.07,46.44,46.7,-1.11,-2.32,7434078.230918,69902,46.7514,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",48.94,47.79,47.81,-0.92,-1.89,6224135.315152,63633,48.1363,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",48.86,49.24,48.34,48.73,-0.19,-0.39,7087734.49756,68714,48.7307,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",48.1,49.12,48.09,48.92,1.13,2.36,11669133.904795,79250,48.8711,{"date":497,"open":498,"high":499,"low":500,"close":467,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",47.6,48.12,47.22,0.3,0.63,12532755.136465,65496,47.7946,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",47.065,47.91,46.96,47.49,0.06,0.13,8546193.876184,77258,47.5015,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",47.275,47.975,47.205,47.43,0.05,0.11,10920090.985359,104460,47.4921,{"date":529,"open":530,"high":531,"low":437,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",45.93,47.545,47.38,1.86,4.09,14922491.536217,118007,47.2488,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",46.5,46.63,45.315,45.52,-1.3,-2.78,9812764.928021,99769,45.623,{"date":550,"open":435,"high":551,"low":552,"close":553,"change":83,"percent_change":501,"volume":554,"transactions":555,"vwap":556},"2026-08-14",46.935,46.17,46.82,7927945.700177,76498,46.7191,{"date":558,"open":457,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",46.97,46.05,46.68,0.7,1.52,9731449.443765,80862,46.704,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":61,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",45.425,46.01,45.05,45.98,0.99,8541699.958402,78351,45.686,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",46.37,46.615,45.155,45.53,-45.9,-50.2,9328001.049891,90953,45.6244,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",90.33,92.85,90.15,91.43,1.07,1.18,5483653.860508,77337,91.6129,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",93.79,93.9,89.5,90.36,-3.8,-4.04,8503067.617349,113614,90.7175,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",94,95.196,92.81,94.16,-0.3,-0.32,6462828.419428,85984,93.7414,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":501,"volume":628,"transactions":629,"vwap":630},"2026-08-05",94.91,95.17,93.8603,94.46,0.28,4101827.569634,68081,94.5564,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":502,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",93.52,94.39,92.43,94.18,0.67,6524056.619985,85504,93.7609,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",97.345,97.35,92.635,93.55,-2.83,-2.94,7013229.67821,98467,93.8637,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":418,"percent_change":544,"volume":657,"transactions":658,"vwap":659},"2026-07-31",97.4,96.28,96.38,3875983.595452,65659,96.5292,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":334,"volume":667,"transactions":668,"vwap":669},"2026-07-30",96.54,97.73,95.83,97.65,0.42,6045775.998481,90200,96.8103,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":74,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",97.45,99.29,96.96,97.23,-0.52,4440525.646439,78981,97.5741,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",97.46,99.17,97.02,97.74,2.41,2.53,6075031.689693,93203,98.0042,{"date":692,"open":693,"high":694,"low":612,"close":695,"change":344,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",94.205,95.61,95.33,1.97,3744541.837987,63344,95.1673,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",93.46,93.99,92.95,93.49,-0.07,5795892.363355,71657,93.3715,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",94.265,94.54,93.12,93.56,-2.11,-2.21,3866562.802076,61468,93.5941,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",94.62,95.795,94.4,95.67,1.21,1.28,4831798.257026,56030,95.4505,{"date":733,"open":734,"high":734,"low":735,"close":626,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",96.08,93.78,-0.99,-1.04,4238753.784101,71660,94.6359,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",97.245,97.97,95.36,95.45,-2.05,-2.1,5056969.597547,74243,95.9296,{"date":753,"open":754,"high":26,"low":755,"close":756,"change":757,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-17",100.019997,96.57,97.5,-2.44,10753700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",98.050003,99.98,97.57,99.94,2.37,2.43,9115800,{"date":769,"open":770,"high":771,"low":772,"close":763,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":763},"2026-07-15",98.010002,99.029999,97.29,-0.44,-0.45,6207900,{"date":777,"open":778,"high":779,"low":780,"close":770,"change":781,"percent_change":335,"volume":782,"transactions":9,"vwap":770},"2026-07-14",97.68,98.4,97.080002,0.94,4591000,{"date":784,"open":785,"high":663,"low":786,"close":787,"change":617,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-13",96.92,96.53,97.07,-0.33,3790400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":133,"volume":797,"transactions":9,"vwap":795},"2026-07-10",96.040001,97.49,95.86,97.39,0.84,3569000,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":801},"2026-07-09",94.88,96.55,94.73,1.4,1.47,5756200,{"date":807,"open":654,"high":654,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",95.099998,95.15,-1.77,-1.83,5321200,{"date":814,"open":815,"high":816,"low":817,"close":785,"change":774,"percent_change":818,"volume":819,"transactions":9,"vwap":785},"2026-07-07",98.41,99.15,95.71,-0.46,8493200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",97.54,98.24,96.080002,97.37,-0.23,-0.24,4947300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":365,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-02",98.099998,98.93,97.47,97.6,0.26,5686600,{"date":838,"open":839,"high":840,"low":841,"close":644,"change":842,"percent_change":728,"volume":843,"transactions":9,"vwap":644},"2026-07-01",97.059998,98.31,96.63,1.23,4300600,{"date":845,"open":846,"high":847,"low":808,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",96.67,97.76,96.12,-1.52,-1.56,6186400,{"date":853,"open":854,"high":663,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",96.47,96.22,97.64,1.26,1.31,5061900,{"date":861,"open":862,"high":863,"low":864,"close":656,"change":160,"percent_change":190,"volume":865,"transactions":9,"vwap":656},"2026-06-26",96.58,97.87,96.050003,13420600,{"date":867,"open":868,"high":869,"low":870,"close":664,"change":491,"percent_change":871,"volume":872,"transactions":9,"vwap":664},"2026-06-25",94.36,96.059998,94.23,1.19,5820200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",93.96,95.75,93.47,94.7,1.01,1.08,4386000,{"date":883,"open":800,"high":800,"low":884,"close":885,"change":637,"percent_change":355,"volume":886,"transactions":9,"vwap":885},"2026-06-23",92.62,93.69,5366100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":344,"volume":894,"transactions":9,"vwap":892},"2026-06-22",91.75,93.42,91.5,93.019997,1.68,4872900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":617,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-18",92.019997,92.35,90.96,91.34,-0.35,12605500,{"date":904,"open":905,"high":906,"low":891,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",92.55,93.26,91.66,-1.29,-1.39,4332800,{"date":912,"open":913,"high":914,"low":915,"close":704,"change":916,"percent_change":616,"volume":917,"transactions":9,"vwap":704},"2026-06-16",93.7,93.92,92.49,-0.28,4758000,{"date":919,"open":920,"high":921,"low":922,"close":920,"change":923,"percent_change":334,"volume":924,"transactions":9,"vwap":920},"2026-06-15",93.23,93.3,91.45,0.4,4762100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":201,"percent_change":133,"volume":931,"transactions":9,"vwap":930},"2026-06-12",92.63,93.080002,91.6,92.83,4619600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":123,"volume":939,"transactions":9,"vwap":937},"2026-06-11",91.62,92.46,91.2,92.029999,0.82,5129100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":143,"percent_change":595,"volume":946,"transactions":9,"vwap":945},"2026-06-10",90.89,91.47,90.089996,91.21,6950200,{"date":948,"open":949,"high":950,"low":951,"close":592,"change":893,"percent_change":202,"volume":952,"transactions":9,"vwap":592},"2026-06-09",89.27,90.49,87.91,6712100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",89.29,90.22,88.35,88.47,-1.08,-1.21,5596400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":879,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-05",89,90.39,88.78,89.55,1.14,5676600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",90,90.44,88.3,88.54,-0.5,-0.56,4864700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":201,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-03",87.88,89.7,87.84,89.040001,0.91,4801300,{"date":988,"open":989,"high":949,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",89.17,87.23,88.24,-0.86,-0.97,7387600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",88.25,89.86,87.82,89.099998,1.02,1.16,5806700,{"date":1005,"open":1006,"high":1000,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",87.99,87.42,88.080002,0.09,0.1,9465600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1006,"change":241,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1006},"2026-05-28",88.48,89.14,87.7,-1.4,4739100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-27",88,89.85,87.94,89.24,1.82,2.08,5672800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1007,"change":502,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1007},"2026-05-26",87.39,87.95,86.68,0.73,4812900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":128,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-22",86.2,87.11,85.86,86.79,0.54,3239000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":977,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-21",86.64,86.75,85.47,86.32,-0.64,4306600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":103,"percent_change":285,"volume":1057,"transactions":9,"vwap":1056},"2026-05-20",86.35,87.63,86.010002,86.88,4333900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1053,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1053},"2026-05-19",87.53,88.040001,86.18,-2.19,-2.47,4724900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":975,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":975},"2026-05-18",87.49,88.66,86.86,1.45,1.66,4806300,{"date":1075,"open":1076,"high":951,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",86,85.88,87.089996,1.27,1.48,6149000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":316,"volume":1089,"transactions":9,"vwap":1087},"2026-05-14",85.75,86.040001,85.2,85.82,-0.11,4129400,{"date":1091,"open":1076,"high":1040,"low":1092,"close":1093,"change":512,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-13",85.28,85.93,0.07,6515100,{"date":1097,"open":1076,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-12",86.33,84.81,85.87,-0.54,-0.62,6027200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":83,"volume":1111,"transactions":9,"vwap":1109},"2026-05-11",85.010002,86.45,83.26,86.41,0.12,7794200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-08",84.5,88.77,83.13,86.29,10.32,13.58,15284800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":295,"volume":1128,"transactions":9,"vwap":1126},"2026-05-07",76.71,76.96,75.38,75.97,-1.23,6626100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":803,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-06",76.83,77.96,76.3,77.2,1.85,4295200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":201,"volume":1144,"transactions":9,"vwap":1142},"2026-05-05",75,76.61,74.85,75.8,0.6,3820800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-04",76.14,76.55,74.6,75.2,-1.92,-2.49,6493100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":523,"percent_change":512,"volume":1160,"transactions":9,"vwap":1159},"2026-05-01",77.32,78.34,76.76,77.12,3270500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",77.19,77.93,76.7,77.07,0.18,0.23,4559200,{"date":1171,"open":1172,"high":1166,"low":1173,"close":1172,"change":616,"percent_change":481,"volume":1174,"transactions":9,"vwap":1172},"2026-04-29",76.89,76.13,3046100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1163,"change":1180,"percent_change":334,"volume":1181,"transactions":9,"vwap":1163},"2026-04-28",77.86,78.37,77.059998,0.33,4010300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-27",78.019997,78.31,76.81,76.86,-1.37,-1.75,3397700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":637,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-24",77.55,78.25,77.23,78.23,0.86,4200800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-23",76.57,78,76.32,77.56,1.61,2.12,3855200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":123,"volume":1215,"transactions":9,"vwap":1213},"2026-04-22",75.78,76.68,75.54,75.95,0.68,4062800,{"date":1217,"open":1218,"high":1195,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-21",76.88,75.099998,75.27,-1.96,-2.54,5482700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1195,"change":97,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1195},"2026-04-20",76.5,77.44,76.2,0.66,5148100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-17",75.72,76.84,75.36,76.72,1.36,1.8,4791300,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1235,"change":334,"percent_change":190,"volume":1244,"transactions":9,"vwap":1235},"2026-04-16",74.55,76.31,5036900,{"date":1246,"open":1139,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":480,"volume":1251,"transactions":9,"vwap":1249},"2026-04-15",75.07,73.86,74.93,-0.14,4928700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1247,"change":1257,"percent_change":316,"volume":1258,"transactions":9,"vwap":1247},"2026-04-14",74.77,76.42,74.56,-0.1,5681800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",75.35,75.53,74.59,75.17,-0.55,-0.73,3513600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1233,"change":1273,"percent_change":1102,"volume":1274,"transactions":9,"vwap":1233},"2026-04-10",76.17,76.67,75.4,-0.47,3826800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":803,"volume":1282,"transactions":9,"vwap":1280},"2026-04-09",74.61,76.93,74.49,76.19,1.05,3803500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-08",74.51,75.64,74.07,75.14,2.7,3.73,5480900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":460,"volume":1299,"transactions":9,"vwap":1297},"2026-04-07",73.94,74.16,72.080002,72.44,-1.72,5614600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1295,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1295},"2026-04-06",72.13,74.23,71.82,1.79,2.47,4064300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1265,"volume":1315,"transactions":9,"vwap":1313},"2026-04-02",72.16,72.7,71.74,72.37,-0.4,3163300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":354,"percent_change":334,"volume":1322,"transactions":9,"vwap":1321},"2026-04-01",72.42,73.2,71.87,72.77,4253000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":968,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-31",71.61,72.61,70.86,72.46,1.6,8043400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":74,"percent_change":173,"volume":1337,"transactions":9,"vwap":1336},"2026-03-30",72.050003,72.17,70.98,71.32,5234300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-27",72.099998,72.83,71.62,71.83,-0.15,-0.21,4020400,{"date":1348,"open":1349,"high":1350,"low":1304,"close":1351,"change":1127,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-26",73.21,73.34,71.98,-1.68,4589600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1349,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1349},"2026-03-25",73.18,73.99,72.22,0.21,0.29,3884200,{"date":1363,"open":1364,"high":1242,"low":1365,"close":1366,"change":1367,"percent_change":544,"volume":1368,"transactions":9,"vwap":1366},"2026-03-24",73.78,72.88,73,-0.96,4302300,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":284,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-23",75.6,73.75,73.96,0.37,4908700,{"date":1377,"open":1378,"high":1279,"low":1379,"close":1380,"change":1381,"percent_change":706,"volume":1382,"transactions":9,"vwap":1380},"2026-03-20",73.47,73.25,73.69,-0.05,10528800,{"date":1384,"open":1303,"high":1385,"low":1386,"close":1387,"change":901,"percent_change":1273,"volume":1388,"transactions":9,"vwap":1387},"2026-03-19",74.91,73.61,73.74,4531600,{"date":1390,"open":1391,"high":1227,"low":1364,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-18",77.37,74.089996,-3.5,-4.51,6847900,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1041,"percent_change":562,"volume":1401,"transactions":9,"vwap":1400},"2026-03-17",78.14,76.87,77.59,3837300,{"date":1403,"open":1164,"high":1404,"low":1405,"close":1406,"change":315,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-16",78.58,76.91,77.050003,-0.08,4291000,{"date":1410,"open":1411,"high":1164,"low":1412,"close":1413,"change":1110,"percent_change":449,"volume":1414,"transactions":9,"vwap":1413},"2026-03-13",77.29,76.62,77.11,4004500,{"date":1416,"open":1165,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-12",78.26,76.35,76.99,-0.53,-0.68,6002800,{"date":1424,"open":1243,"high":1425,"low":1426,"close":1427,"change":938,"percent_change":594,"volume":1428,"transactions":9,"vwap":1427},"2026-03-11",77.72,75.47,77.52,6217800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1165,"change":335,"percent_change":728,"volume":1434,"transactions":9,"vwap":1165},"2026-03-10",75.68,77.63,75.28,5994100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1110,"percent_change":449,"volume":1441,"transactions":9,"vwap":1440},"2026-03-09",74.96,75.74,73.35,75.73,8605800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-06",75.9,76.37,75.3,75.61,-1.09,-1.42,5860600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1165,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1165},"2026-03-05",78.050003,78.33,76.51,-1.91,-2.43,6934200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-04",79.24,79.47,78.07,78.61,-0.38,-0.48,6062100,{"date":1469,"open":1470,"high":1471,"low":1157,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-03",80.5,80.81,78.99,-2.07,-2.55,7831900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-02",84.64,85.099998,81.010002,81.059998,-4.24,-4.97,7314700,{"date":1486,"open":1084,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-27",87.38,84.69,85.3,-1.36,-1.57,13561600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":213,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-26",85.76,86.8,85.41,86.66,1.46,9480700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1497,"change":316,"percent_change":1344,"volume":1506,"transactions":9,"vwap":1497},"2026-02-25",84.93,85.77,84.41,6860700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":176,"volume":1514,"transactions":9,"vwap":1512},"2026-02-24",84.58,85.59,84.26,85.54,0.85,5038000,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1488,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1488},"2026-02-23",83.31,84.88,0.93,1.11,6208300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-20",82.42,83.98,81.86,83.76,1.77,2.16,6602800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-19",82.68,83.46,81.62,81.99,-1.19,-1.43,5739800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":627,"percent_change":82,"volume":1546,"transactions":9,"vwap":1545},"2026-02-18",82.81,83.91,82.36,83.18,7181300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-17",81.83,82.93,81.49,82.9,1.42,1.74,7758100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":354,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-13",80.71,82.32,80.52,81.48,0.38,5176000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1562,"percent_change":128,"volume":1570,"transactions":9,"vwap":1569},"2026-02-12",81.029999,82.099998,80.68,81.17,4592500,{"date":1572,"open":1573,"high":1569,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-11",80.27,79.93,80.79,0.62,0.77,5165300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1266,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-10",80.35,80.69,79.77,80.17,-0.9,8347400,{"date":1588,"open":1589,"high":1590,"low":1581,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-09",82.49,82.64,80.9,-1.64,-1.99,6099400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":335,"volume":1602,"transactions":9,"vwap":1600},"2026-02-06",81.94,82.6,81.75,82.54,0.79,4294600,{"date":1604,"open":1605,"high":1533,"low":1606,"close":1599,"change":354,"percent_change":1562,"volume":1607,"transactions":9,"vwap":1599},"2026-02-05",82.25,81.51,6127600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1420,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-04",82.44,82.95,80.77,81.44,-0.65,11262900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":133,"percent_change":594,"volume":1622,"transactions":9,"vwap":1621},"2026-02-03",81.32,82.4,81.07,81.97,11447300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":82,"percent_change":666,"volume":1629,"transactions":9,"vwap":1628},"2026-02-02",81,81.29,79.91,81.099998,9801600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":355,"percent_change":123,"volume":1636,"transactions":9,"vwap":1635},"2026-01-30",79.98,80.84,79.53,80.76,6093700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1448,"volume":1644,"transactions":9,"vwap":1642},"2026-01-29",80.92,81.46,79.96,80.040001,-0.88,3942000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1639,"change":1650,"percent_change":22,"volume":1651,"transactions":9,"vwap":1639},"2026-01-28",81.26,81.63,80.25,-0.49,4329200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":365,"percent_change":354,"volume":1658,"transactions":9,"vwap":1657},"2026-01-27",81.16,81.59,80.73,81.41,4494800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1654,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1654},"2026-01-26",82.7,83.24,81.080002,-0.84,-1.02,5944000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1520,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-23",80.64,82.19,80.3,82,1.37,4393500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":173,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-22",81.6,81.81,80.61,80.89,-0.87,5713800,{"date":1684,"open":1618,"high":1685,"low":1686,"close":1677,"change":513,"percent_change":449,"volume":1687,"transactions":9,"vwap":1677},"2026-01-21",81.76,79.89,8643400,{"date":1689,"open":1690,"high":1535,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-20",78.39,77.53,81.47,3.3,4.22,7338700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":835,"percent_change":1180,"volume":1702,"transactions":9,"vwap":1701},"2026-01-16",78.57,78.74,77.78,78.17,7605000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1167,"percent_change":1168,"volume":1709,"transactions":9,"vwap":1708},"2026-01-15",78.089996,79.010002,77.64,77.91,5519300,{"date":1711,"open":1712,"high":1713,"low":1399,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-14",78.040001,78.69,77.73,-0.7,-0.89,7562800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1519,"percent_change":118,"volume":1724,"transactions":9,"vwap":1723},"2026-01-13",77.48,78.81,77.28,78.43,6694800,{"date":1726,"open":1727,"high":1705,"low":1728,"close":1729,"change":449,"percent_change":1359,"volume":1730,"transactions":9,"vwap":1729},"2026-01-12",77.45,77.13,77.5,4974200,{"date":1732,"open":1733,"high":1427,"low":1734,"close":1735,"change":89,"percent_change":335,"volume":1736,"transactions":9,"vwap":1735},"2026-01-09",76.49,76.18,77.34,3568500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":61,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-08",75.85,77.74,75.5,76.6,0.59,3564500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":334,"percent_change":190,"volume":1751,"transactions":9,"vwap":1750},"2026-01-07",75.46,77.029999,74.87,76.15,6318600,{"date":1753,"open":1754,"high":1126,"low":1755,"close":1233,"change":523,"percent_change":1094,"volume":1756,"transactions":9,"vwap":1233},"2026-01-06",75.67,75.26,4395700,{"date":1758,"open":1734,"high":1759,"low":1760,"close":1754,"change":1650,"percent_change":1049,"volume":1761,"transactions":9,"vwap":1754},"2026-01-05",76.24,75.12,4740500,{"date":1763,"open":1271,"high":1187,"low":1764,"close":1765,"change":74,"percent_change":385,"volume":1766,"transactions":9,"vwap":1765},"2026-01-02",75.88,76.16,4474300,{"date":1768,"open":1411,"high":1769,"low":1770,"close":1271,"change":1771,"percent_change":1367,"volume":1772,"transactions":9,"vwap":1271},"2025-12-31",77.35,76.56,-0.74,2794200,{"date":1774,"open":1722,"high":1425,"low":1413,"close":1775,"change":1776,"percent_change":916,"volume":1777,"transactions":9,"vwap":1775},"2025-12-30",77.41,-0.22,3156900,{"date":1779,"open":1769,"high":1780,"low":1769,"close":1432,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1432},"2025-12-29",78.15,0.32,0.41,3343200,{"date":1785,"open":1727,"high":1740,"low":1278,"close":1786,"change":1088,"percent_change":1250,"volume":1787,"transactions":9,"vwap":1786},"2025-12-26",77.31,2204900,{"date":1789,"open":1790,"high":1184,"low":1791,"close":1792,"change":1793,"percent_change":617,"volume":1794,"transactions":9,"vwap":1792},"2025-12-24",77.8,77.010002,77.42,-0.25,1536000,{"date":1796,"open":1797,"high":1185,"low":1798,"close":1799,"change":1800,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-23",77.82,77.47,77.67,0.01,3775000,{"date":1803,"open":1804,"high":1164,"low":1805,"close":1806,"change":803,"percent_change":344,"volume":1807,"transactions":9,"vwap":1806},"2025-12-22",76.26,75.93,77.66,5201300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1804,"change":201,"percent_change":143,"volume":1813,"transactions":9,"vwap":1804},"2025-12-19",74.94,77.17,74.82,17078300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1747,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1747},"2025-12-18",74.099998,75.58,74.059998,1.12,1.51,4826100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-17",75.21,75.32,73.91,74.34,-1,-1.33,4388400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":54,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-16",74.99,75.52,74.46,75.34,0.65,5053100,{"date":1840,"open":1841,"high":1842,"low":1295,"close":1141,"change":1843,"percent_change":871,"volume":1844,"transactions":9,"vwap":1141},"2025-12-15",74.25,74.98,0.88,5618400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1080,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-12",72.94,74.32,72.76,73.97,2.04,4855300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1188,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-11",74,74.22,72.25,72.49,-1.85,5639900,{"date":1862,"open":1826,"high":1863,"low":1350,"close":1248,"change":1360,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1248},"2025-12-10",74.45,0.39,7191200,{"date":1867,"open":1294,"high":1835,"low":1379,"close":1868,"change":1869,"percent_change":976,"volume":1870,"transactions":9,"vwap":1868},"2025-12-09",73.57,-0.37,3964200,{"date":1872,"open":1873,"high":1874,"low":1439,"close":1294,"change":305,"percent_change":284,"volume":1875,"transactions":9,"vwap":1294},"2025-12-08",73.76,74.48,4050600,{"date":1877,"open":1878,"high":1855,"low":1319,"close":1387,"change":47,"percent_change":1229,"volume":1879,"transactions":9,"vwap":1387},"2025-12-05",73.41,3510500,{"date":1881,"open":1294,"high":1882,"low":1883,"close":1884,"change":1266,"percent_change":736,"volume":1885,"transactions":9,"vwap":1884},"2025-12-04",74.18,73.07,73.26,4520700,{"date":1887,"open":1385,"high":1888,"low":1889,"close":1357,"change":68,"percent_change":1367,"volume":1890,"transactions":9,"vwap":1357},"2025-12-03",75.050003,73.73,4972700,{"date":1892,"open":1233,"high":1893,"low":1841,"close":1894,"change":262,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-02",75.94,74.71,-1.63,6458900,{"date":1898,"open":1899,"high":1900,"low":1219,"close":1213,"change":1901,"percent_change":728,"volume":1902,"transactions":9,"vwap":1213},"2025-12-01",75.31,76.28,0.96,6334200,{"date":1904,"open":1905,"high":1755,"low":1149,"close":1833,"change":1381,"percent_change":706,"volume":1906,"transactions":9,"vwap":1833},"2025-11-28",75.089996,2367100,{"date":1908,"open":1749,"high":1220,"low":1149,"close":1909,"change":90,"percent_change":1360,"volume":1910,"transactions":9,"vwap":1909},"2025-11-26",75.040001,3353600,{"date":1912,"open":1913,"high":1914,"low":1878,"close":1812,"change":1915,"percent_change":1529,"volume":1916,"transactions":9,"vwap":1812},"2025-11-25",73.44,74.95,1.58,5668300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":118,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-24",72.2,73.62,72.010002,73.24,1.67,10334000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1793,"volume":1932,"transactions":9,"vwap":1930},"2025-11-21",72.24,72.8,71.99,72.040001,-0.18,5258800,{"date":1934,"open":1935,"high":1366,"low":1936,"close":1358,"change":1407,"percent_change":1088,"volume":1937,"transactions":9,"vwap":1358},"2025-11-20",72.3,72,5248700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1935,"change":22,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1935},"2025-11-19",72.55,73.010002,72.21,-0.82,5599200,{"date":1946,"open":1351,"high":1947,"low":1948,"close":1949,"change":143,"percent_change":1080,"volume":1950,"transactions":9,"vwap":1949},"2025-11-18",73.080002,71.71,72.9,4469200,{"date":1952,"open":1325,"high":1953,"low":1954,"close":1955,"change":103,"percent_change":89,"volume":1956,"transactions":9,"vwap":1955},"2025-11-17",73.029999,71.56,71.84,4816700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1168,"percent_change":1781,"volume":1963,"transactions":9,"vwap":1962},"2025-11-14",71.35,71.95,70.79,71.31,5258600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1143,"percent_change":1513,"volume":1970,"transactions":9,"vwap":1969},"2025-11-13",70.39,71.88,70.059998,71.080002,6312800,{"date":1972,"open":1973,"high":1340,"low":1974,"close":1975,"change":1538,"percent_change":1593,"volume":1976,"transactions":9,"vwap":1975},"2025-11-12",71.81,70.4,70.48,6270300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-11",70.25,72.12,70.15,71.91,1.88,2.68,7129900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":501,"percent_change":334,"volume":1992,"transactions":9,"vwap":1991},"2025-11-10",69.83,71.25,69.37,70.029999,6721300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-07",70.42,72.62,68.51,69.73,3.42,5.16,14099800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":850,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-06",67.33,67.71,65.88,66.31,-2.3,10132900,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":176,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-05",66.92,67.96,67.87,1.5,5329600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1041,"volume":2024,"transactions":9,"vwap":2022},"2025-11-04",66.89,66.95,65.92,66.87,0.36,5424500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":617,"percent_change":1466,"volume":2031,"transactions":9,"vwap":2030},"2025-11-03",66.82,67.07,66.29,66.51,4330100,{"date":2033,"open":2034,"high":2028,"low":2006,"close":2035,"change":835,"percent_change":1864,"volume":2036,"transactions":9,"vwap":2035},"2025-10-31",66.25,66.83,5003700,{"date":2038,"open":2022,"high":2039,"low":2040,"close":2041,"change":1800,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-30",67.45,66.27,66.57,0.02,8725500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-29",68.87,68.92,66.41,66.56,-2.76,-3.98,5796900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":273,"percent_change":676,"volume":2059,"transactions":9,"vwap":2058},"2025-10-28",69.16,69.54,68.47,69.32,3472100,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-27",70.16,69.59,69.68,-0.01,3936500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":223,"volume":2074,"transactions":9,"vwap":2072},"2025-10-24",70.26,70.38,69.45,69.69,-0.2,2401300,{"date":2076,"open":2063,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":108,"volume":2081,"transactions":9,"vwap":2079},"2025-10-23",69.97,69.13,69.89,0.17,3042900,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":938,"percent_change":871,"volume":2087,"transactions":9,"vwap":2086},"2025-10-22",68.69,70.46,69.72,5132300,{"date":2089,"open":1988,"high":2090,"low":2091,"close":2092,"change":992,"percent_change":1127,"volume":2093,"transactions":9,"vwap":2092},"2025-10-21",69.99,68.59,68.9,5866800,{"date":2095,"open":2096,"high":2097,"low":2058,"close":2098,"change":818,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-20",70.65,70.72,69.76,-0.66,4675400,{"date":2102,"open":2103,"high":2096,"low":2104,"close":2105,"change":512,"percent_change":1009,"volume":2106,"transactions":9,"vwap":2105},"2025-10-17",70.57,69.88,70.22,4723000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2062,"change":1820,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2062},"2025-10-16",69.059998,70.51,68.77,2.2,6355800,{"date":2115,"open":2057,"high":2116,"low":2117,"close":2118,"change":153,"percent_change":512,"volume":2119,"transactions":9,"vwap":2118},"2025-10-15",69.19,67.85,68.65,4414500,{"date":2121,"open":2122,"high":2092,"low":2123,"close":2124,"change":1499,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-14",67.15,67.010002,68.61,2.17,6203400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2122,"change":1064,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2122},"2025-10-13",68.99,69.5,66.94,-3.55,6425400,{"date":2135,"open":2136,"high":1968,"low":2137,"close":2138,"change":1743,"percent_change":1513,"volume":2139,"transactions":9,"vwap":2138},"2025-10-10",69.34,69.2,69.62,6769400,{"date":2141,"open":2111,"high":2142,"low":2143,"close":2144,"change":501,"percent_change":251,"volume":2145,"transactions":9,"vwap":2144},"2025-10-09",69.28,68.5,69.029999,3797600,{"date":2147,"open":2148,"high":2137,"low":2149,"close":2150,"change":39,"percent_change":1513,"volume":2151,"transactions":9,"vwap":2150},"2025-10-08",68.45,67.86,68.73,7629900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":143,"percent_change":1915,"volume":2158,"transactions":9,"vwap":2157},"2025-10-07",67.029999,68.28,66.98,68.15,5798000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1407,"percent_change":222,"volume":2165,"transactions":9,"vwap":2164},"2025-10-06",67.11,67.23,66.33,67.089996,3254000,{"date":2167,"open":2039,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-03",67.89,67.13,67.17,-0.41,-0.61,3095200,{"date":2175,"open":2176,"high":2168,"low":2049,"close":2177,"change":2178,"percent_change":90,"volume":2179,"transactions":9,"vwap":2177},"2025-10-02",66.9,67.58,0.15,4318100,{"date":2181,"open":2122,"high":2182,"low":2183,"close":2184,"change":1110,"percent_change":1167,"volume":2185,"transactions":9,"vwap":2184},"2025-10-01",67.84,66.71,67.43,5051600,{"date":2187,"open":2169,"high":2188,"low":2183,"close":2189,"change":2190,"percent_change":212,"volume":2191,"transactions":9,"vwap":2189},"2025-09-30",67.44,67.31,0.35,4775200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-29",65.7,67.12,65.5,66.96,1.62,2.48,7321700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1002,"volume":2208,"transactions":9,"vwap":2206},"2025-09-26",64.76,65.46,64.42,65.34,0.75,3097600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":406,"percent_change":676,"volume":2215,"transactions":9,"vwap":2214},"2025-09-25",65.39,65.55,64.21,64.59,3132900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":61,"percent_change":562,"volume":2222,"transactions":9,"vwap":2221},"2025-09-24",64.4,65.14,64.24,64.93,3996800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-23",63.98,64.5,63.0099983,64.48,0.5,0.78,4189000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2225,"change":1344,"percent_change":826,"volume":2237,"transactions":9,"vwap":2225},"2025-09-22",63.78,64.35,63.47,4668700,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":74,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-19",64.86,63.53,64.13,-0.79,13013900,{"date":2246,"open":2247,"high":2041,"low":2248,"close":2249,"change":2250,"percent_change":647,"volume":2251,"transactions":9,"vwap":2249},"2025-09-18",66.029999,64.61,64.64,-1.88,5903500,{"date":2253,"open":2254,"high":2169,"low":2255,"close":2256,"change":2023,"percent_change":1041,"volume":2257,"transactions":9,"vwap":2256},"2025-09-17",66.38,65.84,66.52,6551700,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-16",64.19,66.3,66.16,1.81,2.81,8652900,{"date":2267,"open":2221,"high":2268,"low":2269,"close":2235,"change":406,"percent_change":1420,"volume":2270,"transactions":9,"vwap":2235},"2025-09-15",65.41,64.3,4334800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-12",63.8,64.78,63.64,64.69,0.89,1.39,4842600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2273,"change":335,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2273},"2025-09-11",62.94,64.089996,62.7,1.54,3617900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":676,"percent_change":1943,"volume":2293,"transactions":9,"vwap":2292},"2025-09-10",63.099998,64.12,62.49,62.83,4830000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1180,"percent_change":212,"volume":2300,"transactions":9,"vwap":2299},"2025-09-09",62.86,64.010002,62.73,63.35,4465500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":123,"volume":2308,"transactions":9,"vwap":2306},"2025-09-08",62.32,63.029999,62.07,63.02,0.56,4194200,{"date":2310,"open":2241,"high":2311,"low":2312,"close":2313,"change":736,"percent_change":850,"volume":2314,"transactions":9,"vwap":2313},"2025-09-05",63.66,62.13,62.46,3338600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":315,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-04",63.58,63.91,63.12,63.45,-0.09,5148700,{"date":2324,"open":2325,"high":2241,"low":2326,"close":2327,"change":796,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-03",62.17,62.16,63.51,1.34,4682300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":835,"percent_change":666,"volume":2336,"transactions":9,"vwap":2335},"2025-09-02",62.45,62.89,61.9,62.67,3846300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1864,"percent_change":502,"volume":2343,"transactions":9,"vwap":2342},"2025-08-29",61.93,62.53,61.76,62.41,4164500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1360,"percent_change":128,"volume":2350,"transactions":9,"vwap":2349},"2025-08-28",61.77,62.47,61.61,62.02,4329000,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":481,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-27",62.09,62.19,60.97,61.73,-0.63,4499400,{"date":2360,"open":2326,"high":2361,"low":2362,"close":2363,"change":1931,"percent_change":223,"volume":2364,"transactions":9,"vwap":2363},"2025-08-26",62.52,61.84,62.12,7095800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1101,"percent_change":992,"volume":2371,"transactions":9,"vwap":2370},"2025-08-25",62.64,63.07,62.049999,62.3,4935200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":849,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-22",64.73,65,62.63,62.84,-2.36,4681500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1381,"volume":2387,"transactions":9,"vwap":2385},"2025-08-21",64.45,64.99,63.92,64.36,-0.03,4116600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":923,"percent_change":502,"volume":2394,"transactions":9,"vwap":2393},"2025-08-20",64.29,65.24,64.059998,64.39,4952200,{"date":2396,"open":2397,"high":2269,"low":2398,"close":2399,"change":316,"percent_change":2073,"volume":2400,"transactions":9,"vwap":2399},"2025-08-19",64.25,63.29,63.99,5572000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2290,"change":676,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2290},"2025-08-18",64.81,64.83,63.94,-0.8,4467100,{"date":2409,"open":2410,"high":2411,"low":2390,"close":2249,"change":251,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2249},"2025-08-15",64.49,65.019997,0.69,4846800,{"date":2415,"open":2416,"high":2410,"low":2417,"close":2418,"change":523,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-14",64.15,63.76,64.2,0.08,4040100,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2416,"change":1110,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2416},"2025-08-13",64.22,63.18,0.19,5729400,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1374,"percent_change":39,"volume":2433,"transactions":9,"vwap":2432},"2025-08-12",63.73,64.58,63.59,64.029999,7502700,{"date":2435,"open":2436,"high":2214,"low":2437,"close":2311,"change":2438,"percent_change":295,"volume":2439,"transactions":9,"vwap":2311},"2025-08-11",64.43,62.71,-1.03,8589800,{"date":2441,"open":2196,"high":2442,"low":2235,"close":2276,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2276},"2025-08-08",66.75,3.89,6.4,12216100,{"date":2447,"open":2448,"high":2355,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-07",59.96,59.8,60.8,1.3,2.18,9030500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":138,"percent_change":2230,"volume":2460,"transactions":9,"vwap":2459},"2025-08-06",59.46,59.66,58.54,59.5,11643500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-05",60.24,60.5,58.74,59.040001,-1.31,-2.17,8787700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":191,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-04",59.11,60.47,59.029999,60.35,2.25,6075100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":284,"percent_change":138,"volume":2484,"transactions":9,"vwap":2483},"2025-08-01",58.75,59.34,58.09,59.02,12248400,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2480,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2480},"2025-07-31",60.59,60.81,58.47,-2.29,-3.75,10840800,{"date":2494,"open":2495,"high":2346,"low":2496,"close":2497,"change":901,"percent_change":417,"volume":2498,"transactions":9,"vwap":2497},"2025-07-30",61.22,60.87,61.040001,4116400,{"date":2500,"open":2464,"high":2501,"low":2502,"close":2503,"change":595,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-29",61.53,60.22,61.39,1.96,5311400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":774,"percent_change":1771,"volume":2512,"transactions":9,"vwap":2511},"2025-07-28",60.099998,60.53,59.67,60.21,3602900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":47,"percent_change":201,"volume":2519,"transactions":9,"vwap":2518},"2025-07-25",60.39,60.83,60.13,60.66,3128500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":573,"percent_change":1923,"volume":2526,"transactions":9,"vwap":2525},"2025-07-24",59.32,60.23,59.2,60.18,4317100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1314,"percent_change":385,"volume":2533,"transactions":9,"vwap":2532},"2025-07-23",59.52,59.74,58.85,59.19,4284000,{"date":2535,"open":2522,"high":2536,"low":2537,"close":2538,"change":449,"percent_change":284,"volume":2539,"transactions":9,"vwap":2538},"2025-07-22",59.76,58.93,59.59,3997100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":334,"percent_change":1033,"volume":2546,"transactions":9,"vwap":2545},"2025-07-21",58.89,59.63,58.79,59.43,3529000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2321,"percent_change":1344,"volume":2553,"transactions":9,"vwap":2552},"2025-07-18",59.54,59.82,58.97,59,5425000,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":251,"percent_change":2207,"volume":2560,"transactions":9,"vwap":2559},"2025-07-17",58.8,59.16,58.42,59.09,4273100,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":223,"percent_change":1650,"volume":2567,"transactions":9,"vwap":2566},"2025-07-16",59.13,59.35,58.29,58.65,4454200,{"date":2569,"open":2549,"high":2570,"low":2571,"close":2572,"change":1266,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-15",59.57,58.66,58.94,-1.22,6630600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2510,"change":796,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2510},"2025-07-14",58.88,60.060001,58.59,1.43,5660100,{"date":2583,"open":2537,"high":2584,"low":2585,"close":2586,"change":406,"percent_change":417,"volume":2587,"transactions":9,"vwap":2586},"2025-07-11",59.14,58.3,58.83,5843800,{"date":2589,"open":2570,"high":2590,"low":2591,"close":2592,"change":1314,"percent_change":385,"volume":2593,"transactions":9,"vwap":2592},"2025-07-10",59.71,58.92,59.17,5482800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2570,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2570},"2025-07-09",61.29,61.67,59.24,-2.02,-3.28,9963100,{"date":2603,"open":2291,"high":2604,"low":2501,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-08",62.8,61.59,-1.26,-2,5913800,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":826,"percent_change":273,"volume":2615,"transactions":9,"vwap":2614},"2025-07-07",63.080002,63.34,62.65,62.85,4267500,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2611,"change":153,"percent_change":512,"volume":2620,"transactions":9,"vwap":2611},"2025-07-03",63.23,62.33,3783600,{"date":2622,"open":2623,"high":2624,"low":2282,"close":2625,"change":976,"percent_change":2243,"volume":2185,"transactions":9,"vwap":2625},"2025-07-02",63.46,63.79,63.040001,{"date":2627,"open":2292,"high":2385,"low":2628,"close":2629,"change":123,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-07-01",62.78,63.54,1.44,5946300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2367,"change":1519,"percent_change":1820,"volume":2637,"transactions":9,"vwap":2367},"2025-06-30",61.71,62.79,61.63,5201600,{"date":2639,"open":2305,"high":2640,"low":2641,"close":2634,"change":1466,"percent_change":407,"volume":2642,"transactions":9,"vwap":2634},"2025-06-27",62.099998,61.28,8486600,{"date":2644,"open":2645,"high":2282,"low":2334,"close":2354,"change":2065,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2354},"2025-06-26",62.35,-0.02,6676800,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":1188,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-25",63.68,62.060001,62.2,-2.16,4668000,{"date":2656,"open":2657,"high":2658,"low":2377,"close":2659,"change":2023,"percent_change":190,"volume":2660,"transactions":9,"vwap":2659},"2025-06-24",63.33,63.83,63.57,4659100,{"date":2662,"open":2663,"high":2664,"low":2367,"close":2665,"change":1110,"percent_change":2425,"volume":1539,"transactions":9,"vwap":2665},"2025-06-23",63.25,63.39,63.21,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1257,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-20",63.3,63.62,62.68,63.09,-0.16,12786000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1782,"percent_change":1837,"volume":2680,"transactions":9,"vwap":2679},"2025-06-18",62.99,63.41,62.66,63.19,4923600,{"date":2682,"open":2683,"high":2684,"low":2367,"close":2628,"change":2685,"percent_change":1298,"volume":2686,"transactions":9,"vwap":2628},"2025-06-17",63.71,63.84,-1.1,12008000,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":938,"percent_change":2451,"volume":2693,"transactions":9,"vwap":2692},"2025-06-16",63.5,64.28,63.2,63.88,5233300,{"date":2695,"open":2629,"high":2696,"low":2697,"close":2698,"change":2357,"percent_change":736,"volume":2699,"transactions":9,"vwap":2698},"2025-06-13",63.65,62.96,63.060001,6155800,{"date":2701,"open":2625,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-06-12",63.77,62.82,63.69,1.1,1.76,6259600,{"date":2709,"open":2697,"high":2289,"low":2370,"close":2710,"change":774,"percent_change":173,"volume":2711,"transactions":9,"vwap":2710},"2025-06-11",62.59,4799200,{"date":2713,"open":2714,"high":2715,"low":2335,"close":2625,"change":153,"percent_change":512,"volume":2716,"transactions":9,"vwap":2625},"2025-06-10",62.9,63.36,4630300,{"date":2718,"open":2677,"high":2689,"low":2678,"close":2719,"change":2171,"percent_change":1614,"volume":2720,"transactions":9,"vwap":2719},"2025-06-09",63,4264500,{"date":2722,"open":2723,"high":2417,"low":2679,"close":2677,"change":1782,"percent_change":1837,"volume":2724,"transactions":9,"vwap":2677},"2025-06-06",63.31,3690600,{"date":2726,"open":2665,"high":2727,"low":2728,"close":2719,"change":2672,"percent_change":1793,"volume":2729,"transactions":9,"vwap":2719},"2025-06-05",63.27,62.6,4828200,{"date":2731,"open":2297,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":544,"volume":2736,"transactions":9,"vwap":2734},"2025-06-04",64.019997,62.93,63.16,-0.83,4908000,{"date":2738,"open":2739,"high":2432,"low":2319,"close":2399,"change":449,"percent_change":365,"volume":2740,"transactions":9,"vwap":2399},"2025-06-03",63.49,6015200,{"date":2742,"open":2743,"high":2744,"low":2284,"close":2658,"change":222,"percent_change":480,"volume":2745,"transactions":9,"vwap":2658},"2025-06-02",63.61,63.86,5070100,{"date":2747,"open":2748,"high":2749,"low":2663,"close":2750,"change":354,"percent_change":54,"volume":2751,"transactions":9,"vwap":2750},"2025-05-30",63.74,64.14,63.95,13500800,{"date":2753,"open":2318,"high":2754,"low":2755,"close":2275,"change":316,"percent_change":2073,"volume":2756,"transactions":9,"vwap":2275},"2025-05-29",64.18,62.88,4145700,{"date":2758,"open":2690,"high":2382,"low":2704,"close":2702,"change":1273,"percent_change":1266,"volume":2759,"transactions":9,"vwap":2702},"2025-05-28",3326900,{"date":2761,"open":2762,"high":2763,"low":2739,"close":2220,"change":1843,"percent_change":2278,"volume":2764,"transactions":9,"vwap":2220},"2025-05-27",63.56,64.31,5266300,{"date":2766,"open":2670,"high":2236,"low":2767,"close":2715,"change":54,"percent_change":2230,"volume":2768,"transactions":9,"vwap":2715},"2025-05-23",62.42,3508900,{"date":2770,"open":2306,"high":2771,"low":2772,"close":2773,"change":826,"percent_change":273,"volume":2774,"transactions":9,"vwap":2773},"2025-05-22",63.22,62.48,62.87,3812500,{"date":2776,"open":2714,"high":2739,"low":2777,"close":2289,"change":524,"percent_change":2080,"volume":2778,"transactions":9,"vwap":2289},"2025-05-21",62.81,6278300,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2676,"change":1009,"percent_change":83,"volume":2784,"transactions":9,"vwap":2676},"2025-05-20",62.76,63.17,62.58,5400700,{"date":2786,"open":2614,"high":2697,"low":2347,"close":2714,"change":153,"percent_change":512,"volume":2787,"transactions":9,"vwap":2714},"2025-05-19",4010000,{"date":2789,"open":2772,"high":2790,"low":2791,"close":2296,"change":103,"percent_change":1513,"volume":2792,"transactions":9,"vwap":2296},"2025-05-16",62.92,62.0099983,8603700,{"date":2794,"open":2795,"high":2796,"low":2795,"close":2619,"change":191,"percent_change":2452,"volume":2797,"transactions":9,"vwap":2619},"2025-05-15",61.02,62.34,6753900,{"date":2799,"open":2523,"high":2800,"low":2801,"close":2802,"change":1577,"percent_change":728,"volume":2803,"transactions":9,"vwap":2802},"2025-05-14",61.27,60.029999,61,5066200,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2523,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2523},"2025-05-13",61.23,61.26,60.15,-1.13,-1.84,5384200,{"date":2813,"open":2814,"high":2313,"low":2815,"close":2816,"change":2023,"percent_change":1743,"volume":2817,"transactions":9,"vwap":2816},"2025-05-12",61.51,60.42,61.36,6288000,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2802,"change":1197,"percent_change":2580,"volume":2823,"transactions":9,"vwap":2802},"2025-05-09",58.81,61.83,58.62,8655100,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-05-08",60.65,61.07,60.080002,60.14,-0.42,-0.69,6083900,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":1041,"percent_change":123,"volume":2839,"transactions":9,"vwap":2838},"2025-05-07",60.26,60.85,59.98,60.56,3870900,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1716,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-05-06",60.58,60.77,59.89,60.02,-1.46,5258100,{"date":2849,"open":2578,"high":2596,"low":2543,"close":2850,"change":1197,"percent_change":2580,"volume":2851,"transactions":9,"vwap":2850},"2025-05-05",60.91,4609300,{"date":2853,"open":2854,"high":2835,"low":2545,"close":2855,"change":103,"percent_change":2277,"volume":2856,"transactions":9,"vwap":2855},"2025-05-02",59.87,60.049999,4161600,{"date":2858,"open":2859,"high":2801,"low":2860,"close":2529,"change":22,"percent_change":1828,"volume":2861,"transactions":9,"vwap":2529},"2025-05-01",59.86,59.3,5164900,{"date":2863,"open":2538,"high":2864,"low":2556,"close":2865,"change":133,"percent_change":804,"volume":2866,"transactions":9,"vwap":2865},"2025-04-30",60.29,60.12,5228700,{"date":2868,"open":2579,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2451,"volume":2873,"transactions":9,"vwap":2871},"2025-04-29",59.33,58.0099983,59.25,0.76,3448100,{"date":2875,"open":2465,"high":2876,"low":2877,"close":2878,"change":1931,"percent_change":375,"volume":2879,"transactions":9,"vwap":2878},"2025-04-28",58.98,58.029999,58.49,3057100,{"date":2881,"open":2579,"high":2882,"low":2883,"close":2884,"change":2419,"percent_change":83,"volume":2885,"transactions":9,"vwap":2884},"2025-04-25",58.82,57.86,58.67,3898300,{"date":182,"open":2876,"high":2876,"low":2887,"close":2579,"change":481,"percent_change":2099,"volume":2888,"transactions":9,"vwap":2579},58.099998,3619100]