[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MT":3,"homepage-market-summary":35,"stock-historical-MT":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"MT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"ArcelorMittal","NYSE",null,"Common Stock","ArcelorMittal SA is an integrated steel and mining company. The company's reportable operating segments include North America, Brazil, Europe, India and JVs, Sustainable Solutions, and Mining. It generates maximum revenue from the Europe segment. The Europe segment produces hot-rolled coil, cold-rolled coil, coated products, tinplate, plate, and slab. These products are sold to customers in the automotive, general, and packaging sectors, as well as producing long products consisting of sections, wire rods, rebar, billets, blooms and wire drawing, and tubular products. Geographically, it derives a majority of its revenue from the United States, followed by Brazil, Canada, Mexico, Argentina, and other markets.","126,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},0.9204,0.6,"Quarterly","2026-11-13",{"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},65.19,65.96,66.1,65.12,64.73,0.46,0.71,1556196.717069,23572,65.6011,79.68,36.7,1651482.688518474,66.3,7335,{"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":13,"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":13,"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",[104,109,114,119,124,129,134,139,143,148,153],{"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":13},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":25,"price":142,"is_up":44},"Materials","XLB",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":25,"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":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},28.01,1607738,586824354.818137,121.66,"2025-04-24",[188,189,197,208,219,230,241,252,263,274,284,295,305,316,327,337,347,358,369,380,391,401,412,423,433,443,453,463,474,484,495,506,516,527,537,545,553,562,573,583,594,604,613,623,631,640,650,661,672,682,693,702,711,722,733,742,752,761,770,778,786,794,802,811,819,828,836,844,852,860,869,878,886,895,903,909,918,926,933,941,950,958,967,976,984,993,1002,1009,1017,1025,1032,1041,1047,1055,1063,1072,1081,1090,1098,1106,1114,1122,1128,1136,1143,1150,1158,1167,1176,1185,1194,1203,1210,1218,1227,1236,1243,1252,1259,1266,1274,1280,1288,1295,1302,1308,1317,1325,1334,1342,1350,1359,1367,1376,1385,1393,1399,1408,1416,1425,1434,1441,1448,1457,1466,1473,1481,1487,1496,1505,1511,1518,1527,1535,1541,1549,1556,1564,1570,1579,1585,1594,1599,1606,1613,1620,1626,1634,1643,1650,1657,1665,1673,1680,1688,1697,1704,1712,1720,1727,1734,1742,1750,1758,1766,1774,1781,1790,1797,1804,1812,1820,1829,1835,1843,1851,1857,1864,1870,1879,1888,1896,1905,1913,1920,1927,1933,1941,1948,1954,1963,1971,1976,1984,1991,1997,2006,2014,2022,2030,2037,2045,2052,2060,2067,2073,2080,2087,2096,2104,2112,2120,2127,2134,2143,2149,2155,2162,2168,2174,2181,2190,2194,2202,2209,2216,2223,2231,2238,2245,2253,2258,2266,2272,2277,2284,2290,2297,2304,2311,2319,2325,2333,2340,2347,2355,2363,2369,2376,2383,2391,2398,2404,2410,2418,2426,2434,2442,2450,2458,2466,2473,2482,2488,2495,2503,2510,2517,2523,2529,2534,2542,2548,2554,2562,2570,2577,2585,2593,2600,2606,2611,2618,2624,2629,2635,2640,2645,2652,2657,2662,2668,2676,2683,2690,2696,2704,2713,2719,2726,2734,2742,2749,2754,2761,2768,2775,2782,2788,2795,2801,2808,2813,2818,2822,2829,2836,2843,2851,2857,2862,2868,2874,2881,2887,2893,2898,2903,2909,2913,2917,2921,2926,2934,2938,2946,2951,2958,2962,2968,2974,2979,2983,2990,2997],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":94,"percent_change":86,"volume":194,"transactions":195,"vwap":196},"2026-10-05",63.68,65.47,63.57,1628941.888551,25913,64.5434,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",63.8,64.815,63.69,64.51,-0.05,-0.08,2128243.426243,26413,64.3026,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",64.38,64.81,63.5,64.56,-2.18,-3.27,2953912.638872,33646,64.1242,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",67.79,68.32,66.67,66.74,-1.22,-1.8,1460834.902325,19870,67.1339,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",68.45,69.07,67.56,67.96,-1.89,-2.71,1417198.941735,22847,68.1966,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",69.46,70.765,69.06,69.85,-0.85,-1.2,1553729.053774,26128,69.79,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",71.46,71.47,70.08,70.7,-0.6,-0.84,1375854.085883,17827,70.7427,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",71.71,71.74,70.4,71.3,-0.62,-0.86,1227716.319518,17398,71.2325,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",73.08,71.425,71.92,-1.86,-2.52,1078449.613316,16464,72.1156,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",73.26,74.19,72.48,73.78,1.24,1.71,910709.436624,14608,73.3474,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",73.46,73.48,72.06,72.54,0.01,752598.394764,14866,72.6066,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",74.015,74.05,72.18,72.53,-2.65,-3.52,1351028.745788,21017,72.735,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",75.27,75.675,74.385,75.18,1.96,2.68,1339913.156365,15847,75.1446,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":204,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",74.06,75.04,72.495,73.22,-0.11,985238.267672,17057,73.9827,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":101,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",73.52,73.91,72.815,73.3,0.7,1065346.135434,16819,73.2926,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",71.72,73.38,71.52,72.79,-1.72,-2.31,1359489.769505,21954,72.4838,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",75.42,75.48,74.12,74.51,-0.55,-0.73,898368.635581,16567,74.5861,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",74.91,75.345,74.47,75.06,-1.99,-2.58,788752.81299,15271,74.9845,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",77.31,77.7,76.83,77.05,-0.1,-0.13,902525.09141,15395,77.2126,{"date":392,"open":393,"high":30,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",79.17,77.03,77.15,-1.59,-2.02,1131963.78488,18467,78.0659,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",78.34,78.78,77.76,78.74,2.67,3.51,1611386.925448,24968,78.3938,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",76.39,76.72,75.38,76.07,0.94,1.25,1419586.963698,24705,76.049,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",73.86,75.21,75.13,1.82,2.48,1247808.51501,20023,74.6096,{"date":434,"open":332,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",74.08,72.39,73.31,-1.29,-1.73,1109715.654518,14752,73.3515,{"date":444,"open":321,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",75.815,74.21,74.6,0.21,0.28,1171178.675766,15732,74.7761,{"date":454,"open":455,"high":456,"low":425,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",75.39,75.51,74.39,-0.24,-0.32,1122298.192324,17633,74.6745,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",74.54,74.93,74.176,74.63,0.1,0.13,860920.687328,12730,74.4911,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":290,"volume":481,"transactions":482,"vwap":483},"2026-08-26",75.12,75.93,74.22,74.53,0.91,1603425.806286,21395,75.0958,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",73.1,73.65,72.71,73.62,0.98,1.35,1089751.986538,16916,73.2266,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",73.53,73.98,72.415,72.64,0.44,0.61,1472707.903485,19009,73.1405,{"date":507,"open":276,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",74.1244,72.12,72.2,1.09,1.53,1485297.793595,19246,72.8805,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",69.81,71.76,69.29,71.11,-3.48,-4.67,2693582.900442,34809,70.652,{"date":528,"open":297,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",74.61,71.78,74.59,2.59,3.6,2884168.293923,38805,73.208,{"date":538,"open":488,"high":276,"low":539,"close":540,"change":226,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",71.21,72,-2.44,1447735.21038,19452,71.8154,{"date":546,"open":547,"high":340,"low":299,"close":548,"change":549,"percent_change":204,"volume":550,"transactions":551,"vwap":552},"2026-08-17",72.75,73.8,-0.06,1131409.337188,18059,73.3907,{"date":554,"open":555,"high":529,"low":556,"close":425,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",73.42,73.39,0.65,0.89,1105479.739901,18012,73.8426,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",74.02,74.45,73.07,73.21,-0.97,-1.31,904214.745638,13993,73.5775,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":132,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",75.17,75.189,73.785,74.18,0.64,1166836.051211,16836,74.3076,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",74.69,75.28,73.6,73.71,-0.19,-0.26,879948.331893,14329,74.2427,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":502,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",73.23,74.49,72.84,73.9,0.83,971273.217375,17012,73.7384,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":469,"volume":610,"transactions":611,"vwap":612},"2026-08-07",73.77,72.21,73.29,0.07,1306703.808543,23128,73.0198,{"date":614,"open":615,"high":616,"low":617,"close":332,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",74.04,74.77,73.1437,-2.13,-2.83,1170652.563076,21126,73.9473,{"date":624,"open":362,"high":625,"low":362,"close":626,"change":87,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",75.66,75.35,0.19,1676406.768942,28882,74.971,{"date":632,"open":633,"high":634,"low":497,"close":426,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",73.87,75.43,3.38,4.71,1395653.051331,25321,74.6338,{"date":641,"open":642,"high":643,"low":251,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",70.69,71.93,71.83,1.69,2.41,1384878.387583,23235,71.2221,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",69.73,70.59,68.82,70.14,0.8,1.15,1351695.256802,22749,69.9153,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",67.78,69.35,66.445,69.34,3.64,5.54,1774828.032035,29305,68.5075,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",67.41,65.035,65.7,-1.6,-2.38,1905960.646424,29955,66.1381,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",66.54,67.81,66.035,67.3,-0.23,-0.34,1820772.757354,24996,66.9419,{"date":694,"open":695,"high":696,"low":697,"close":695,"change":557,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",67.53,67.685,65.91,0.97,2003910.284064,24264,66.8948,{"date":703,"open":704,"high":695,"low":705,"close":706,"change":707,"percent_change":657,"volume":708,"transactions":709,"vwap":710},"2026-07-24",67.39,66.33,66.88,0.76,1189678.221866,19324,66.9685,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",65.06,66.795,65.05,66.12,-0.37,-0.56,1725455.814528,24468,66.0186,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",66.11,66.885,65.9,66.49,0.69,1.05,1196195.789828,16823,66.4418,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":203,"percent_change":204,"volume":739,"transactions":740,"vwap":741},"2026-07-21",66.29,67.16,65.1,65.8,1958804.566486,23857,66.0868,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":258,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",67.38,67.58,65.57,65.85,-0.9,1336620.119029,23072,66.5131,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",64.4,66.92,64.17,66.45,1.07,1.64,1746600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",65.98,66.48,65.18,65.38,-2.25,-3.33,1243900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":579,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-15",68.040001,68.099998,66.41,67.63,0.96,1150400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":758,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-14",67.92,67.95,66.77,66.99,1.62,2427500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":458,"volume":793,"transactions":9,"vwap":791},"2026-07-13",66.080002,66.59,65.32,65.92,-0.16,1533100,{"date":795,"open":796,"high":797,"low":798,"close":788,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":788},"2026-07-10",65.65,66.61,65.43,3.12,4.96,1965200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",63.18,63.54,61.71,62.96,-0.25,-0.4,2050700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":469,"volume":818,"transactions":9,"vwap":816},"2026-07-08",62.2,63.35,61.07,63.21,0.06,2072700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",64.8,65.080002,63.12,63.15,-2.2,-3.37,2253400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":100,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-06",64.77,65.4,64.62,65.35,3.08,1619700,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",62.17,63.66,63.4,4.14,6.99,2930500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":396,"volume":851,"transactions":9,"vwap":849},"2026-07-01",59.49,60.41,59.099998,59.26,-0.96,1407200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":127,"volume":859,"transactions":9,"vwap":857},"2026-06-30",60.73,60.98,60.060001,60.22,0.54,1295000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",59.91,60.080002,58.53,59.68,-0.2,-0.33,1871600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",59.96,60.33,59.39,59.88,-1.94,-3.14,1727500,{"date":879,"open":880,"high":838,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",62.12,60.95,61.82,0.35,0.57,1034200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",60.85,61.8,60.26,61.47,-1.83,-2.89,1177600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":176,"volume":902,"transactions":9,"vwap":900},"2026-06-23",61.56,63.91,61.45,63.3,-0.45,1422400,{"date":904,"open":905,"high":906,"low":907,"close":133,"change":86,"percent_change":858,"volume":908,"transactions":9,"vwap":133},"2026-06-22",63.36,63.94,63.029999,1028700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",64.82,64.85,63.38,63.41,-1.62,-2.49,1648300,{"date":919,"open":775,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",67.74,64.87,65.029999,-3.35,-4.9,2959900,{"date":927,"open":233,"high":928,"low":929,"close":930,"change":931,"percent_change":248,"volume":932,"transactions":9,"vwap":930},"2026-06-16",69.4,68.36,68.38,-0.83,1033800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":677,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-15",71.38,71.53,69.17,69.21,-2.26,1584700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",69.77,70.89,69.089996,70.81,1.72,2.49,1718200,{"date":951,"open":952,"high":953,"low":954,"close":945,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":945},"2026-06-11",66.15,69.2,65.56,5.28,8.27,3009800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",64.65,65.41,63.6,63.81,-2.5,-3.77,2655700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",67.99,68.11,64.07,66.31,-0.87,-1.3,2001800,{"date":977,"open":970,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-08",68.33,67.07,67.18,-0.03,-0.04,982300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-05",70.080002,70.2,66.56,67.21,-4.44,-6.2,1819900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-04",70.9,72.5,70.55,71.65,0.26,0.36,2430500,{"date":1003,"open":1004,"high":1005,"low":944,"close":1006,"change":866,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-03",71.28,72.23,71.39,-0.28,2600900,{"date":1010,"open":257,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-02",71.94,70.33,71.59,1.4,1.99,2996300,{"date":1018,"open":1019,"high":1020,"low":235,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",68.24,70.38,70.19,0.78,1.12,1828500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":333,"percent_change":792,"volume":1031,"transactions":9,"vwap":1030},"2026-05-29",69.87,70.24,69.040001,69.41,2644000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",67.89,69.7,66.8,69.52,0.92,1.34,3151000,{"date":1042,"open":929,"high":654,"low":1043,"close":1044,"change":1045,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-27",66.95,68.6,0,1875100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1044,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1044},"2026-05-26",67.85,68.61,67.089996,2.52,3.81,2126900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":788,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":788},"2026-05-22",64.78,66.66,64.24,1.97,3.07,2355000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-21",62.69,65.28,62.55,64.11,0.95,1.5,4185400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-20",61.6,63.46,60.77,63.16,3.99,6.74,3537000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-19",59.89,60.2,58.76,59.17,-2.7,-4.36,2934100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":947,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-18",61.49,62.049999,60.56,61.87,2.86,2107100,{"date":1099,"open":854,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-15",61.19,59.9,60.15,-3.63,-5.69,1998700,{"date":1107,"open":1108,"high":1109,"low":191,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-14",64.63,64.66,63.78,-0.69,-1.07,1013500,{"date":1115,"open":1065,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-13",65,62.64,64.47,2.47,3.98,1964100,{"date":1123,"open":1124,"high":1125,"low":863,"close":1126,"change":689,"percent_change":364,"volume":1127,"transactions":9,"vwap":1126},"2026-05-12",61.62,62.18,62,1993100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":51,"volume":1135,"transactions":9,"vwap":1133},"2026-05-11",62.58,62.73,61.84,62.34,0.3,1388500,{"date":1137,"open":1138,"high":1065,"low":1139,"close":1140,"change":127,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-08",62.22,61.029999,62.040001,1.47,1960800,{"date":1144,"open":1145,"high":1145,"low":815,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-07",64.3,61.14,-1.95,-3.09,2180400,{"date":1151,"open":1152,"high":212,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-06",62.3,62.25,63.09,4.91,8.44,2841800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-05",56.91,58.66,56.4,58.18,2.79,5.04,1772200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-04",56.8,56.86,54.96,55.39,-1.46,-2.57,1730800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-01",56.95,57.9,56.21,56.85,-0.36,-0.63,2023100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",58.09,58.58,56.35,57.21,1.29,2.31,4201700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-29",57.75,57.8,55.8,55.92,-1.98,-3.42,1614400,{"date":1204,"open":1187,"high":1205,"low":1206,"close":1179,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1179},"2026-04-28",58.35,57.029999,-1.13,-1.91,721800,{"date":1211,"open":846,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-27",59.6,58.73,59.029999,-0.68,-1.14,1131100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-24",59.28,59.8,58.7,59.71,0.17,0.29,1171500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-23",60.93,61.34,58.59,59.54,-1.5,-2.46,1603800,{"date":1237,"open":1238,"high":806,"low":1239,"close":1240,"change":469,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-22",61.48,60.91,61.040001,0.16,1116500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-21",61.66,62.029999,60.82,60.94,-1.47,-2.36,1189300,{"date":1253,"open":1095,"high":1254,"low":1255,"close":1256,"change":883,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-20",62.45,61.73,62.41,0.56,1150700,{"date":1260,"open":1261,"high":814,"low":1262,"close":1263,"change":1264,"percent_change":1053,"volume":1265,"transactions":9,"vwap":1263},"2026-04-17",62.81,61.83,62.060001,2.28,2252600,{"date":1267,"open":1268,"high":891,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-16",61.25,59.65,59.78,-1.79,-2.91,1416300,{"date":1275,"open":889,"high":1262,"low":1240,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-15",61.57,-0.48,-0.77,912100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1093,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1093},"2026-04-14",61.94,62.48,61.59,0.81,1.32,1131800,{"date":1289,"open":1290,"high":1230,"low":1291,"close":1292,"change":16,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-13",60.0099983,59.7,61.24,0.99,1157200,{"date":1296,"open":1297,"high":1298,"low":847,"close":1299,"change":1300,"percent_change":419,"volume":1301,"transactions":9,"vwap":1299},"2026-04-10",60.83,61.33,60.64,0.75,1448400,{"date":1303,"open":1304,"high":1305,"low":1188,"close":1083,"change":1306,"percent_change":808,"volume":1307,"transactions":9,"vwap":1083},"2026-04-09",59.11,60.48,-0.15,1931100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-08",60.29,60.54,59.29,60.040001,6.24,11.6,3453700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":25,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-07",53.19,53.98,52.4,53.8,0.86,1850800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-06",53.24,53.68,52.8,53.34,0.42,0.79,925200,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-02",51.42,53.69,52.92,-1.11,-2.05,1499900,{"date":1343,"open":1337,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-01",54.55,53.54,54.029999,2.05,3.94,1723000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-31",50.33,51.99,50.0099983,51.98,3.49,7.2,2033500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1207,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-30",49.86,50.21,48.4,48.49,-2.28,1718500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-27",49.87,50.88,49.45,49.62,-1.39,-2.72,1815700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-26",51.33,52.049999,50.94,51.0099983,-1.87,-3.54,1261700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1293,"volume":1392,"transactions":9,"vwap":1390},"2026-03-25",53.12,53.59,52.57,52.88,0.52,2123200,{"date":1394,"open":1395,"high":1389,"low":1370,"close":1396,"change":26,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-24",50.95,52.36,1.37,1781800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-23",50.64,52.65,50.47,51.65,3.89,8.14,2998100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":990,"volume":1415,"transactions":9,"vwap":1413},"2026-03-20",50.029999,50.11,47.37,47.76,-2.22,3325300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-19",48.46,50.39,48.09,49.98,-1.43,-2.78,2660700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-18",51.4,52.66,51.21,51.41,-0.75,-1.44,1642600,{"date":1435,"open":1436,"high":1390,"low":1437,"close":1438,"change":1439,"percent_change":122,"volume":1440,"transactions":9,"vwap":1438},"2026-03-17",52.84,51.81,52.16,0.62,1178500,{"date":1442,"open":1355,"high":1443,"low":1444,"close":1445,"change":656,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-16",52.43,51.28,51.54,1.58,1825200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-13",52.78,53.29,50.57,50.74,-2.86,-5.34,1883100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-12",53.97,54.080002,51.92,53.6,-3.04,-5.37,1877900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":387,"percent_change":688,"volume":1472,"transactions":9,"vwap":1471},"2026-03-11",56.68,57.57,55.94,56.64,1551000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":418,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-10",56.84,57.96,56.5,56.77,1.68,2127100,{"date":1482,"open":1428,"high":1180,"low":1483,"close":1484,"change":1485,"percent_change":1022,"volume":1486,"transactions":9,"vwap":1484},"2026-03-09",52.099998,55.83,0.43,3802000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-06",55.52,56.2,55.19,55.4,-2.04,-3.55,1644300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-05",59.55,59.83,56.65,57.44,-3.72,-6.08,2134000,{"date":1506,"open":1124,"high":1507,"low":1297,"close":1508,"change":511,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-03-04",61.91,61.16,1.81,1652800,{"date":1512,"open":1231,"high":1513,"low":1190,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-03",60.34,60.07,-4.43,-6.87,4425600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-02",63.76,64.64,63.34,64.5,-0.66,-1.01,1694700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":176,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-27",65.23,65.67,64.57,65.16,-1.08,2028100,{"date":1536,"open":746,"high":21,"low":1537,"close":1538,"change":1539,"percent_change":279,"volume":1540,"transactions":9,"vwap":1538},"2026-02-26",64.88,65.87,-1.25,1543500,{"date":1542,"open":1543,"high":1544,"low":972,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-25",67.099998,67.6,67.12,1.93,2.96,1310000,{"date":1550,"open":1551,"high":1552,"low":1116,"close":20,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":20},"2026-02-24",65.83,66.14,-1.64,-2.45,2022300,{"date":1557,"open":1558,"high":1559,"low":697,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-23",66.43,66.98,66.83,1.63,2.5,1695700,{"date":1565,"open":1057,"high":1566,"low":971,"close":1567,"change":1300,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-20",65.74,65.2,1.16,1656100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-19",64.050003,64.61,63.61,64.45,-0.67,-1.03,1262800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":23,"change":137,"percent_change":491,"volume":1584,"transactions":9,"vwap":23},"2026-02-18",65.39,66.24,64.7,1635700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-17",62.09,64.32,61.52,64.25,2.74,4.45,2225500,{"date":1595,"open":1596,"high":1138,"low":1499,"close":1597,"change":204,"percent_change":387,"volume":1598,"transactions":9,"vwap":1597},"2026-02-13",60.27,61.51,2300200,{"date":1600,"open":1601,"high":1602,"low":1230,"close":1284,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1284},"2026-02-12",64.52,65.31,-5.06,-7.59,3598500,{"date":1607,"open":224,"high":1608,"low":1109,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-11",66.97,66.65,3.56,5.64,2152900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1154,"change":1618,"percent_change":1561,"volume":1619,"transactions":9,"vwap":1154},"2026-02-10",63.42,63.52,62.52,1.01,1428300,{"date":1621,"open":1622,"high":1138,"low":881,"close":1623,"change":1022,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-09",61.3,62.080002,1.27,1267100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1622,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1622},"2026-02-06",60.049999,61.36,59.95,4.06,7.09,2073900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-05",56.31,58.16,55.76,57.24,1.26,2.25,2096300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1111,"percent_change":225,"volume":1649,"transactions":9,"vwap":1648},"2026-02-04",57.14,57.3,55.14,55.98,2469500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1241,"percent_change":449,"volume":1656,"transactions":9,"vwap":1655},"2026-02-03",56.94,57.66,55.7,56.67,2482600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":636,"volume":1664,"transactions":9,"vwap":1662},"2026-02-02",55.86,56.62,55.29,56.51,2.54,2207900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1459,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1459},"2026-01-30",54.47,55.029999,53.66,-1.82,-3.26,1851300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":808,"percent_change":901,"volume":1679,"transactions":9,"vwap":1678},"2026-01-29",56.83,56.93,54.25,55.79,1950400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":884,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-28",55.71,56.16,55.38,56.040001,1.03,1489900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-27",54.35,55.63,54.27,55.47,1.85,3.45,1501400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1215,"percent_change":1539,"volume":1703,"transactions":9,"vwap":1702},"2026-01-26",55.24,55.31,53.46,53.62,1672600,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-23",54.36,53.67,54.3,0.88,1.65,2055700,{"date":1713,"open":1669,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-22",54.59,53.18,53.42,2.18,4.25,3126000,{"date":1721,"open":1401,"high":1722,"low":1723,"close":1724,"change":646,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-21",51.35,50.4,51.24,4.94,2289200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":469,"percent_change":448,"volume":1733,"transactions":9,"vwap":1732},"2026-01-20",48.94,49.09,48.35,48.83,1089700,{"date":1735,"open":1736,"high":1737,"low":1364,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-16",49.15,49.28,48.73,0.32,0.66,1605500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1183,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-15",49.11,49.33,48.29,48.41,-1.28,1732900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":776,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-14",48.12,49.17,48.040001,49.040001,2,1622100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":51,"volume":1765,"transactions":9,"vwap":1763},"2026-01-13",47.68,48.44,47.54,48.080002,0.23,2142000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1709,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-12",47.18,48.2,47.099998,47.85,1.87,1653900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":689,"percent_change":72,"volume":1780,"transactions":9,"vwap":1779},"2026-01-09",47.19,47.34,46.87,46.97,624800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-08",46.48,47.41,46.42,47.31,-0.57,-1.19,1181400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":884,"percent_change":122,"volume":1796,"transactions":9,"vwap":1795},"2026-01-07",48.42,48.52,47.87,47.88,2909000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1786,"change":1802,"percent_change":1640,"volume":1803,"transactions":9,"vwap":1786},"2026-01-06",46.26,48.0099983,46.13,0.59,2479100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1277,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-05",46.77,46.82,46.24,46.72,-1.02,993900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1561,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-02",46.58,47.23,46.56,47.2,3.58,950500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-31",45.77,45.89,45.47,45.57,0.08,0.18,525100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1833,"change":203,"percent_change":333,"volume":1834,"transactions":9,"vwap":1833},"2025-12-30",45.93,45.97,45.49,592200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":176,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-29",45.86,45.96,45.4,45.54,-1.54,775100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":758,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-26",45.44,46.57,45.22,46.25,2.37,1089500,{"date":1852,"open":1853,"high":1840,"low":1854,"close":1855,"change":549,"percent_change":387,"volume":1856,"transactions":9,"vwap":1855},"2025-12-24",45.53,45.09,45.18,423900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1241,"percent_change":883,"volume":1863,"transactions":9,"vwap":1862},"2025-12-23",44.99,45.25,44.88,45.24,625800,{"date":1865,"open":1866,"high":1847,"low":1867,"close":1868,"change":1485,"percent_change":776,"volume":1869,"transactions":9,"vwap":1868},"2025-12-22",44.58,44.56,45.080002,1017400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-19",44.93,45.099998,44.51,44.65,-0.35,-0.78,858200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-18",45.27,45.51,44.95,45,-0.21,-0.46,948800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":78,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-17",45.3,45.7,44.94,45.21,-1.12,1541200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-16",45.87,46,45.55,45.72,-0.44,-0.95,1263300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1306,"volume":1912,"transactions":9,"vwap":1910},"2025-12-15",45.74,46.21,45.62,46.16,-0.07,835800,{"date":1914,"open":1915,"high":1916,"low":1847,"close":1917,"change":1918,"percent_change":1446,"volume":1919,"transactions":9,"vwap":1917},"2025-12-12",46.51,46.6,46.23,0.72,1604800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1882,"change":101,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1882},"2025-12-11",44.96,45.83,44.72,1.13,2619000,{"date":1928,"open":1929,"high":1854,"low":1930,"close":1884,"change":947,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1884},"2025-12-10",43.79,43.73,3.97,1115900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1576,"volume":1940,"transactions":9,"vwap":1938},"2025-12-09",43.23,43.66,43.16,43.28,-0.29,1311200,{"date":1942,"open":1943,"high":1930,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-08",42.56,43.57,1.31,3.1,1506100,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":717,"percent_change":973,"volume":1953,"transactions":9,"vwap":1952},"2025-12-05",42.96,42.18,42.26,897200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-04",42.68,43.060001,42.62,42.63,-0.39,-0.91,1468900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1249,"volume":1970,"transactions":9,"vwap":1968},"2025-12-03",43.029999,43.54,42.46,43.02,-0.64,2316100,{"date":1972,"open":1930,"high":1973,"low":1974,"close":1936,"change":817,"percent_change":87,"volume":1975,"transactions":9,"vwap":1936},"2025-12-02",43.82,43.26,1760600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":51,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-12-01",43.45,43.75,43.43,43.6,1.11,1111200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":981,"percent_change":1911,"volume":1990,"transactions":9,"vwap":1989},"2025-11-28",42.77,43.18,42.65,43.12,565200,{"date":1992,"open":1993,"high":1935,"low":1994,"close":1995,"change":1038,"percent_change":1717,"volume":1996,"transactions":9,"vwap":1995},"2025-11-26",42.49,42.45,43.15,1238600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-25",41.81,42.43,41.56,42.23,1.61,3.96,1975000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":600,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-24",39.96,40.73,39.91,40.62,2.09,947900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2017},"2025-11-21",38.97,39.79,38.67,0.33,0.84,1328800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":748,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-20",40.31,40.7,39.34,39.46,-2.23,1459500,{"date":2031,"open":2032,"high":2033,"low":2008,"close":2034,"change":146,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-19",40.22,40.54,40.36,2.7,911900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1826,"volume":2044,"transactions":9,"vwap":2042},"2025-11-18",39.02,39.61,38.81,39.3,0.03,1283400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":866,"percent_change":78,"volume":2051,"transactions":9,"vwap":2050},"2025-11-17",39.31,39.9,39.14,39.27,828500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1533,"volume":2059,"transactions":9,"vwap":2057},"2025-11-14",39.43,39.88,39.28,39.47,-0.43,1139200,{"date":2061,"open":2011,"high":2062,"low":2063,"close":2048,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2048},"2025-11-13",40.81,39.81,-0.82,-2.01,1065800,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":1022,"percent_change":100,"volume":2072,"transactions":9,"vwap":2071},"2025-11-12",40.45,40.94,40.72,924600,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":418,"volume":2079,"transactions":9,"vwap":2077},"2025-11-11",39.65,40.049999,39.94,0.37,801500,{"date":2081,"open":2082,"high":2083,"low":2039,"close":2084,"change":2085,"percent_change":729,"volume":2086,"transactions":9,"vwap":2084},"2025-11-10",39.38,39.67,39.57,0.41,1371600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-07",39.51,39.73,38.85,39.16,1.3,3.43,2699800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":501,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-06",38.69,39.049999,37.52,37.86,1.18,2448500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":101,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-11-05",37.0099983,37.58,36.85,37.42,1.38,1525000,{"date":2113,"open":2114,"high":2115,"low":31,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-04",36.98,37.35,36.91,-1.26,-3.3,1581300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1826,"percent_change":448,"volume":2126,"transactions":9,"vwap":2125},"2025-11-03",38.049999,38.26,37.87,38.17,817800,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":589,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-31",38.51,37.99,38.09,-0.5,1592600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-30",38.84,39,38.27,38.28,-0.74,-1.9,874700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2039,"change":1431,"percent_change":236,"volume":2148,"transactions":9,"vwap":2039},"2025-10-29",39.2,39.4,38.74,1191000,{"date":2150,"open":2151,"high":2152,"low":2047,"close":2153,"change":1224,"percent_change":1485,"volume":2154,"transactions":9,"vwap":2153},"2025-10-28",39.33,40.029999,39.77,966000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":51,"percent_change":2161,"volume":1878,"transactions":9,"vwap":2160},"2025-10-27",39.5,39.75,39.37,39.6,1.23,{"date":2163,"open":2164,"high":2026,"low":2165,"close":2166,"change":94,"percent_change":884,"volume":2167,"transactions":9,"vwap":2166},"2025-10-24",39.099998,39.0099983,39.12,682900,{"date":2169,"open":2041,"high":2170,"low":2171,"close":2172,"change":1826,"percent_change":448,"volume":2173,"transactions":9,"vwap":2172},"2025-10-23",39.060001,38.56,38.9,742800,{"date":2175,"open":2176,"high":2166,"low":2177,"close":2178,"change":1918,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-22",38.76,38.53,38.82,1.89,1250300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-21",38.14,38.42,37.77,38.099998,-0.59,-1.52,1027300,{"date":2191,"open":2176,"high":2192,"low":2018,"close":2098,"change":448,"percent_change":163,"volume":2193,"transactions":9,"vwap":2098},"2025-10-20",39.029999,904400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1278,"volume":2201,"transactions":9,"vwap":2199},"2025-10-17",38.45,38.6,38.23,38.48,-0.3,970600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":25,"percent_change":122,"volume":2208,"transactions":9,"vwap":2207},"2025-10-16",38.38,38.79,37.98,38.78,1616100,{"date":2210,"open":2199,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":203,"volume":2215,"transactions":9,"vwap":2213},"2025-10-15",38.63,37.81,38.32,-0.02,1184900,{"date":2217,"open":2218,"high":2211,"low":2219,"close":2220,"change":2221,"percent_change":981,"volume":2222,"transactions":9,"vwap":2220},"2025-10-14",37.74,37.65,38.34,-0.01,975600,{"date":2224,"open":2225,"high":2226,"low":2220,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-13",38.61,38.77,38.35,1.17,3.15,1638000,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":810,"transactions":9,"vwap":2235},"2025-10-10",38.65,36.97,37.18,-2.34,-5.92,{"date":2239,"open":2240,"high":2240,"low":2146,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-09",40.58,39.52,-1.41,-3.44,1779600,{"date":2246,"open":2247,"high":2248,"low":2034,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-08",40.41,41.28,40.93,2.36,6.12,3029600,{"date":2254,"open":2255,"high":2049,"low":2204,"close":2256,"change":1876,"percent_change":748,"volume":2257,"transactions":9,"vwap":2256},"2025-10-07",38.95,38.57,1472200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":101,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-06",38.88,39.69,38.83,38.92,1.33,1499600,{"date":2267,"open":2268,"high":2262,"low":2130,"close":2269,"change":2270,"percent_change":1740,"volume":2271,"transactions":9,"vwap":2269},"2025-10-03",38.49,38.41,0.25,2525200,{"date":2273,"open":2220,"high":2197,"low":2274,"close":2275,"change":333,"percent_change":1939,"volume":2276,"transactions":9,"vwap":2275},"2025-10-02",37.75,38.16,1444500,{"date":2278,"open":2279,"high":2269,"low":2280,"close":2138,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2138},"2025-10-01",38.02,37.63,2.12,5.86,2003800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":1876,"percent_change":850,"volume":2289,"transactions":9,"vwap":2287},"2025-09-30",36.12,36.15,35.71,1115300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1902,"percent_change":1788,"volume":2296,"transactions":9,"vwap":2295},"2025-09-29",36.95,36.99,36.42,36.5,1110500,{"date":2298,"open":2299,"high":2293,"low":2300,"close":2301,"change":1300,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-26",36.75,36.54,36.94,2.07,1528200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2078,"percent_change":1686,"volume":2310,"transactions":9,"vwap":2309},"2025-09-25",35.66,36.21,35.63,36.19,1234400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":867,"volume":2318,"transactions":9,"vwap":2316},"2025-09-24",35.79,35.95,35.61,35.82,-0.12,767100,{"date":2320,"open":2321,"high":2322,"low":2316,"close":2323,"change":470,"percent_change":1000,"volume":2324,"transactions":9,"vwap":2323},"2025-09-23",35.91,36.35,35.94,920500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":58,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-22",35.5,35.89,35.31,35.81,1.39,995100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":163,"percent_change":1446,"volume":2339,"transactions":9,"vwap":2338},"2025-09-19",35.28,35.56,35.14,35.32,980800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2078,"percent_change":2346,"volume":2332,"transactions":9,"vwap":2345},"2025-09-18",34.93,35.040001,34.7,34.77,1.08,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1182,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-09-17",34.28,34.9,34.15,34.4,-1.04,603100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1278,"volume":2362,"transactions":9,"vwap":2360},"2025-09-16",34.82,35.07,34.67,34.76,-0.27,839300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":449,"percent_change":1285,"volume":2368,"transactions":9,"vwap":2366},"2025-09-15",34.69,35.029999,34.52,812900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2200,"percent_change":270,"volume":2375,"transactions":9,"vwap":2374},"2025-09-12",34.74,34.88,34.58,34.75,957600,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":1740,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-11",34.47,35.099998,35.049999,1.92,1020900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1439,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-10",34.34,34.87,34.21,34.39,1.84,1172000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1902,"percent_change":438,"volume":2397,"transactions":9,"vwap":2396},"2025-09-09",34.38,34.6,33.69,33.77,1401700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2387,"change":2221,"percent_change":981,"volume":2403,"transactions":9,"vwap":2387},"2025-09-08",34.19,34.36,33.99,1565000,{"date":2405,"open":2406,"high":2345,"low":2407,"close":2408,"change":1293,"percent_change":151,"volume":2409,"transactions":9,"vwap":2408},"2025-09-05",34.099998,33.62,34.22,2650000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1391,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-04",32.59,33.24,32.47,33.23,1.59,1912900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":600,"volume":2425,"transactions":9,"vwap":2423},"2025-09-03",32.82,32.95,32.5,32.71,0.27,1422800,{"date":2427,"open":2428,"high":2414,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-02",32.22,31.93,32.44,-0.92,-2.76,1188900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":448,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-08-29",33.12,33.4,33.099998,33.36,0.63,892600,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":449,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-28",33.42,33.43,32.98,33.15,0.85,1451200,{"date":2451,"open":2446,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-27",33.07,32.68,32.87,-0.52,-1.56,1100000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2456,"volume":2465,"transactions":9,"vwap":2463},"2025-08-26",33.46,33.81,33.29,33.39,-0.53,1348000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":204,"percent_change":458,"volume":2472,"transactions":9,"vwap":2471},"2025-08-25",34.12,34.44,33.84,33.92,832900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-22",33.33,34.25,33.21,34,0.77,2.32,1259700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2415,"change":1524,"percent_change":1147,"volume":2487,"transactions":9,"vwap":2415},"2025-08-21",33.060001,33.26,32.85,1398000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":269,"percent_change":226,"volume":2494,"transactions":9,"vwap":2493},"2025-08-20",34.24,34.27,33.71,33.89,1359400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":999,"volume":2502,"transactions":9,"vwap":2500},"2025-08-19",35.02,35.13,34.5,34.51,0.09,1941200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2020,"percent_change":1562,"volume":2509,"transactions":9,"vwap":2508},"2025-08-18",33.86,34.49,33.76,34.42,2192100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":867,"percent_change":568,"volume":2516,"transactions":9,"vwap":2515},"2025-08-15",34.23,34.32,33.09,33.58,2224200,{"date":2518,"open":2519,"high":2520,"low":2515,"close":2521,"change":1911,"percent_change":1885,"volume":2522,"transactions":9,"vwap":2521},"2025-08-14",33.75,33.95,33.91,1172400,{"date":2524,"open":2525,"high":2526,"low":2413,"close":2526,"change":1439,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-13",33.41,33.98,1.86,1651800,{"date":2530,"open":2531,"high":2515,"low":2532,"close":2439,"change":86,"percent_change":1686,"volume":2533,"transactions":9,"vwap":2439},"2025-08-12",33.22,33.19,1285200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":439,"volume":2541,"transactions":9,"vwap":2539},"2025-08-11",33.18,33.28,32.8,33.02,-0.58,1639900,{"date":2543,"open":2544,"high":2521,"low":2422,"close":2545,"change":290,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-08",32.63,33.6,3.83,2992900,{"date":2549,"open":2550,"high":2439,"low":2551,"close":2552,"change":728,"percent_change":1717,"volume":2553,"transactions":9,"vwap":2552},"2025-08-07",33.13,32.21,32.36,3452000,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2440,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-06",31.35,31.68,31.059999,31.67,2.03,2145800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":557,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-05",31.01,31.15,30.75,31.040001,2.14,1542400,{"date":2571,"open":2564,"high":2572,"low":2573,"close":2574,"change":718,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-08-04",31.08,30.36,30.39,-1.81,2328900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1215,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-01",31.11,31.14,30.72,30.95,-2.15,2895700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":931,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-07-31",30.29,31.89,30.17,31.63,-2.56,3325900,{"date":2594,"open":2595,"high":2412,"low":2596,"close":2597,"change":2464,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-30",32.55,32.27,32.46,-1.61,2215200,{"date":2601,"open":2602,"high":2539,"low":2603,"close":2604,"change":386,"percent_change":2200,"volume":2605,"transactions":9,"vwap":2604},"2025-07-29",32.96,32.69,32.99,1606300,{"date":2607,"open":2608,"high":2439,"low":2602,"close":2514,"change":718,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2514},"2025-07-28",33.14,-1.66,1170400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":817,"percent_change":1827,"volume":2617,"transactions":9,"vwap":2616},"2025-07-25",33.5,33.72,33.31,33.65,1644900,{"date":2619,"open":2402,"high":2620,"low":2621,"close":2622,"change":1788,"percent_change":1201,"volume":2623,"transactions":9,"vwap":2622},"2025-07-24",34.16,33.56,33.59,1555800,{"date":2625,"open":2505,"high":2626,"low":2505,"close":2627,"change":858,"percent_change":1446,"volume":2628,"transactions":9,"vwap":2627},"2025-07-23",34.8,34.78,2742400,{"date":2630,"open":2631,"high":2491,"low":2632,"close":2490,"change":16,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2490},"2025-07-22",33.93,33.83,1.78,1205300,{"date":2636,"open":2637,"high":2620,"low":2515,"close":2638,"change":2228,"percent_change":533,"volume":2639,"transactions":9,"vwap":2638},"2025-07-21",33.8,33.64,1595200,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2414,"change":387,"percent_change":809,"volume":2644,"transactions":9,"vwap":2414},"2025-07-18",32.78,32.4,1209500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1306,"percent_change":1886,"volume":2651,"transactions":9,"vwap":2650},"2025-07-17",32.54,32.79,32.45,32.6,1625100,{"date":2653,"open":2650,"high":2454,"low":2428,"close":2654,"change":1960,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-16",32.75,-1.18,1699200,{"date":2658,"open":2402,"high":2659,"low":2608,"close":2608,"change":365,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2608},"2025-07-15",34.0099983,-2.16,1161200,{"date":2663,"open":2664,"high":2406,"low":2470,"close":2665,"change":2187,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-14",33.97,33.87,-1.71,1405800,{"date":2669,"open":2670,"high":2671,"low":2408,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-11",34.3,34.54,34.46,0.05,0.15,1022700,{"date":2677,"open":2678,"high":2679,"low":2351,"close":2680,"change":1709,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-07-10",34.18,34.53,34.41,2.62,1433500,{"date":2684,"open":2685,"high":2686,"low":2475,"close":2687,"change":2440,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-07-09",33.45,33.67,33.53,1.91,1290500,{"date":2691,"open":2597,"high":2536,"low":2692,"close":2693,"change":43,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-07-08",32.41,32.9,1.79,1204400,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":459,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-07-07",32.33,32.56,32.07,32.32,-0.98,1073700,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-03",32.81,32.88,32.42,32.64,-0.41,-1.24,895000,{"date":2714,"open":2650,"high":2715,"low":2699,"close":2716,"change":2717,"percent_change":2282,"volume":2718,"transactions":9,"vwap":2716},"2025-07-02",33.16,33.049999,1.83,2397700,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1182,"percent_change":1216,"volume":2725,"transactions":9,"vwap":2724},"2025-07-01",30.65,31.28,30.55,31.22,1555700,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1739,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-06-30",31.43,31.65,31.23,31.58,1.02,969700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1960,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-06-27",31.42,31.62,30.7,31.26,-1.23,1524800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2729,"change":579,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2729},"2025-06-26",31.41,31.74,31.37,2.06,962900,{"date":2750,"open":2751,"high":2572,"low":2752,"close":2564,"change":2043,"percent_change":469,"volume":2753,"transactions":9,"vwap":2564},"2025-06-25",30.97,30.76,905500,{"date":2755,"open":2756,"high":2572,"low":2757,"close":2758,"change":1485,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-24",30.81,30.74,30.98,1.41,1126200,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2723,"change":43,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2723},"2025-06-23",29.88,30.57,29.86,1.94,914000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":176,"percent_change":354,"volume":2774,"transactions":9,"vwap":2773},"2025-06-20",30.44,30.52,29.9,29.97,1370400,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1331,"percent_change":2331,"volume":2781,"transactions":9,"vwap":2780},"2025-06-18",30.35,31.049999,30.27,30.68,1516300,{"date":2783,"open":2784,"high":2757,"low":2785,"close":2786,"change":365,"percent_change":1250,"volume":2787,"transactions":9,"vwap":2786},"2025-06-17",30.63,30.19,30.26,1046000,{"date":2789,"open":2790,"high":2791,"low":2757,"close":2792,"change":1323,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-16",30.89,31.09,30.99,2.85,1240900,{"date":2796,"open":2797,"high":2798,"low":2797,"close":2799,"change":1886,"percent_change":1233,"volume":2800,"transactions":9,"vwap":2799},"2025-06-13",29.8,30.24,30.13,1049100,{"date":2802,"open":2803,"high":2804,"low":2587,"close":2805,"change":387,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-06-12",30.38,30.71,30.59,-0.42,742700,{"date":2809,"open":2778,"high":2810,"low":2811,"close":2581,"change":470,"percent_change":1331,"volume":2812,"transactions":9,"vwap":2581},"2025-06-11",31.17,30.6,1439000,{"date":2814,"open":2815,"high":2811,"low":2816,"close":2805,"change":448,"percent_change":728,"volume":2817,"transactions":9,"vwap":2805},"2025-06-10",30.43,30.3,1651700,{"date":2819,"open":2587,"high":2764,"low":2820,"close":2803,"change":2424,"percent_change":127,"volume":2821,"transactions":9,"vwap":2803},"2025-06-09",30.28,2753000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1902,"percent_change":1432,"volume":2828,"transactions":9,"vwap":2827},"2025-06-06",30.47,30.61,30.1,30.11,1311700,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2723,"change":94,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2723},"2025-06-05",30.8,30.88,30.42,0.73,1020100,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":448,"percent_change":343,"volume":2842,"transactions":9,"vwap":2841},"2025-06-04",30.5,30.67,30.32,30.33,1195200,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2132,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-03",29.96,30.23,29.77,30.12,-1.63,1529600,{"date":2852,"open":2853,"high":2854,"low":2848,"close":2855,"change":156,"percent_change":470,"volume":2856,"transactions":9,"vwap":2855},"2025-06-02",30.14,30.69,30.62,2015100,{"date":2858,"open":2859,"high":2784,"low":2826,"close":2860,"change":2673,"percent_change":1241,"volume":2861,"transactions":9,"vwap":2860},"2025-05-30",30.49,30.58,1198600,{"date":2863,"open":2864,"high":2832,"low":2865,"close":2866,"change":1911,"percent_change":688,"volume":2867,"transactions":9,"vwap":2866},"2025-05-29",30.86,30.37,30.53,2315400,{"date":2869,"open":2870,"high":2871,"low":2764,"close":2811,"change":1576,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2811},"2025-05-28",30.84,30.9,-2.14,823000,{"date":2875,"open":2876,"high":2877,"low":2792,"close":2878,"change":480,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-27",31.02,31.31,31.27,3,1486100,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2573,"change":2885,"percent_change":1039,"volume":2886,"transactions":9,"vwap":2573},"2025-05-23",29.62,30.41,0.4,3350000,{"date":2888,"open":2785,"high":2779,"low":2889,"close":2845,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2845},"2025-05-22",29.95,-0.88,-2.85,3663500,{"date":2894,"open":2895,"high":2896,"low":2870,"close":2870,"change":2200,"percent_change":850,"volume":2897,"transactions":9,"vwap":2870},"2025-05-21",31.33,31.55,2307300,{"date":2899,"open":2900,"high":2739,"low":2901,"close":2580,"change":203,"percent_change":792,"volume":2902,"transactions":9,"vwap":2580},"2025-05-20",31.13,31.030001,1107200,{"date":2904,"open":2723,"high":2905,"low":2723,"close":2906,"change":51,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-05-19",31.21,31.19,1.56,1203600,{"date":2910,"open":2911,"high":2757,"low":2865,"close":2804,"change":459,"percent_change":1577,"volume":2912,"transactions":9,"vwap":2804},"2025-05-16",30.4,1211600,{"date":2914,"open":2915,"high":2895,"low":2901,"close":2901,"change":689,"percent_change":1533,"volume":2916,"transactions":9,"vwap":2901},"2025-05-15",31.12,1411600,{"date":2918,"open":2919,"high":2737,"low":2739,"close":2746,"change":204,"percent_change":808,"volume":2920,"transactions":9,"vwap":2746},"2025-05-14",31.57,1354000,{"date":2922,"open":2730,"high":2923,"low":2900,"close":2924,"change":2270,"percent_change":656,"volume":2925,"transactions":9,"vwap":2924},"2025-05-13",31.51,31.45,883500,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":1061,"volume":2933,"transactions":9,"vwap":2931},"2025-05-12",31.39,31.54,30.96,31.2,0.93,1571900,{"date":2935,"open":2853,"high":2820,"low":2889,"close":2779,"change":25,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2779},"2025-05-09",1.54,915500,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2200,"volume":2945,"transactions":9,"vwap":2943},"2025-05-08",30.01,30.059999,29.75,29.81,-0.09,1162600,{"date":2947,"open":2948,"high":2798,"low":2949,"close":2772,"change":117,"percent_change":1787,"volume":2950,"transactions":9,"vwap":2772},"2025-05-07",30.22,29.73,1038000,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":590,"percent_change":270,"volume":2957,"transactions":9,"vwap":2956},"2025-05-06",30.049999,30.31,29.87,30.07,1096500,{"date":2959,"open":2770,"high":2860,"low":2587,"close":2841,"change":2960,"percent_change":1525,"volume":2961,"transactions":9,"vwap":2841},"2025-05-05",-0.31,756600,{"date":2963,"open":2721,"high":2870,"low":2964,"close":2965,"change":418,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-05-02",30.46,30.64,3.16,1455000,{"date":2969,"open":2970,"high":2970,"low":2971,"close":2972,"change":301,"percent_change":2043,"volume":2973,"transactions":9,"vwap":2972},"2025-05-01",30,29.26,29.7,1350400,{"date":2975,"open":2976,"high":2949,"low":182,"close":2977,"change":2132,"percent_change":2609,"volume":2978,"transactions":9,"vwap":2977},"2025-04-30",28.35,29.69,2530300,{"date":2980,"open":2779,"high":2841,"low":2981,"close":2785,"change":1911,"percent_change":688,"volume":2982,"transactions":9,"vwap":2785},"2025-04-29",29.99,1945500,{"date":2984,"open":2985,"high":2816,"low":2986,"close":2786,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2786},"2025-04-28",29.84,29.82,0.68,2.3,1738900,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":1224,"percent_change":43,"volume":2996,"transactions":9,"vwap":2995},"2025-04-25",29.24,29.66,29.2,29.58,1693600,{"date":186,"open":2998,"high":2999,"low":3000,"close":3001,"change":557,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},28.76,29.42,28.75,29.41,2.26,1639200]