[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NKE":3,"homepage-market-summary":35,"stock-historical-NKE":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NKE","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},"Nike, Inc.","NYSE",null,"RUBBER & PLASTICS FOOTWEAR","Nike is the largest athletic footwear and apparel brand in the world. Footwear generates about two-thirds of its sales. Key performance footwear categories include basketball, running, and football (soccer). Its brands include Nike, Jordan (premium athletic footwear and clothing), NikeSkims (women's athleisure), and Converse (casual footwear). Nike sells products worldwide through company-owned stores, franchised stores (including about 5,500 in China), and third-party retailers. The firm also operates e-commerce platforms in more than 40 countries. Nearly all its production is outsourced to contract manufacturers in more than 30 countries. Nike was founded in 1964 and is based in Beaverton, Oregon.","73,000","Beaverton, OR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.7385,1.64,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},34.61,33.7,34.62,33.5,33.96,0.65,1.91,49715885.743641,254497,34.2159,71.58,31.97,22648088.457957048,6.7,11553,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":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":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},80.17,20335449,7422438802.947219,-40.82,"2025-04-24",[189,190,200,210,220,231,242,253,264,273,284,294,304,315,325,335,346,357,363,373,383,394,405,414,425,436,447,458,469,480,490,501,511,522,533,544,555,565,575,586,597,608,617,628,639,649,659,669,678,689,699,708,717,728,737,746,756,763,771,779,788,795,804,812,821,829,837,845,853,862,869,874,882,891,898,906,915,922,930,937,945,953,962,969,975,984,992,1000,1007,1015,1023,1030,1037,1043,1051,1058,1065,1071,1077,1081,1088,1094,1102,1107,1115,1122,1129,1135,1142,1148,1153,1160,1166,1172,1179,1185,1192,1198,1204,1211,1220,1228,1236,1241,1248,1254,1260,1268,1274,1279,1285,1294,1301,1309,1318,1325,1334,1341,1350,1357,1366,1373,1382,1389,1398,1406,1414,1422,1431,1439,1447,1456,1463,1471,1478,1486,1493,1502,1509,1517,1524,1531,1539,1546,1554,1561,1569,1576,1584,1592,1599,1606,1613,1619,1626,1634,1642,1650,1657,1664,1671,1678,1684,1691,1699,1703,1710,1718,1726,1734,1743,1749,1758,1764,1771,1777,1784,1791,1799,1808,1814,1822,1830,1837,1844,1852,1860,1865,1874,1881,1886,1894,1900,1909,1916,1923,1931,1938,1944,1952,1958,1965,1971,1977,1985,1991,2000,2006,2013,2021,2030,2038,2046,2051,2058,2066,2074,2082,2091,2098,2105,2112,2118,2126,2133,2140,2147,2153,2159,2166,2171,2178,2185,2193,2201,2210,2217,2223,2232,2239,2246,2254,2261,2269,2276,2283,2290,2298,2306,2314,2321,2327,2335,2344,2352,2358,2366,2373,2381,2389,2396,2402,2410,2418,2425,2432,2439,2444,2451,2460,2468,2475,2481,2488,2494,2500,2507,2513,2519,2526,2534,2541,2547,2554,2562,2570,2577,2583,2588,2594,2600,2605,2613,2619,2626,2635,2641,2646,2652,2660,2668,2675,2683,2690,2697,2702,2708,2714,2719,2725,2731,2737,2743,2751,2756,2762,2766,2772,2779,2786,2792,2798,2802,2809,2815,2822,2830,2837,2843,2847,2853,2857,2862,2868,2873,2880,2887,2894,2902,2909,2915,2922,2930,2936,2944],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",33.82,34.12,32.76,0.09,0.27,69574914.781146,348368,33.4753,{"date":201,"open":202,"high":203,"low":31,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",32.553,33.97,33.87,-1.28,-3.64,142717008.024328,693009,33.1565,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":177,"volume":217,"transactions":218,"vwap":219},"2026-10-01",35.45,36.235,35.02,35.15,-0.25,112413524.118262,560588,34.8298,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",35.74,35.99,35.155,35.4,-0.44,-1.23,38151666.856363,212769,35.5493,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",36.34,36.4276,35.67,35.84,-0.55,-1.51,28959973.288047,183846,35.9169,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",35.46,36.665,35.4078,36.39,0.64,1.79,34518634.382993,218280,36.223,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",35.25,36.18,35.2159,35.75,-0.24,-0.67,38245971.86838,209787,35.7131,{"date":265,"open":266,"high":267,"low":268,"close":223,"change":269,"percent_change":117,"volume":270,"transactions":271,"vwap":272},"2026-09-24",36,36.1399,35.52,-0.06,39238494.488368,188339,35.8352,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",36.42,36.62,35.605,36.05,-0.05,-0.14,40581429.034417,210437,36.0148,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",36.95,37.035,35.9401,36.1,0,31524760.035877,183408,36.2654,{"date":295,"open":296,"high":297,"low":298,"close":289,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",35.524,36.355,35.35,0.59,1.66,42128777.670265,234655,35.9037,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",36.27,36.68,35.5,35.51,-0.85,-2.34,52053584.764934,229179,35.7668,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":43,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",36.5,36.8,35.72,36.36,1.62,45440771.907065,234557,36.1766,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":226,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",36.375,36.51,35.76,35.78,-1.21,30714981.996092,174913,36.0873,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",36.85,36.88,36.17,36.22,-0.83,-2.24,28188041.768399,181998,36.351,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",36.755,37.41,36.58,37.05,0.25,0.68,27346353.996629,177927,37.1327,{"date":358,"open":318,"high":351,"low":276,"close":318,"change":359,"percent_change":58,"volume":360,"transactions":361,"vwap":362},"2026-09-11",0.18,19985663.54455,157204,36.8425,{"date":364,"open":365,"high":366,"low":367,"close":276,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",36.96,37.16,36.55,-0.73,-1.95,29961018.538154,200608,36.8385,{"date":374,"open":375,"high":376,"low":337,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",37.79,37.85,37.35,-0.75,-1.97,41088766.889658,253215,37.3044,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",38.52,38.74,37.9,38.1,-0.3,-0.78,31672294.874491,223217,38.2216,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",38.22,38.655,37.98,38.4,-0.37,-0.95,20631563.489708,157746,38.3223,{"date":406,"open":385,"high":407,"low":408,"close":409,"change":107,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",38.93,37.95,38.77,1.39,29597537.754625,150413,38.5431,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",38.055,38.73,38.01,38.24,0.12,0.31,20560983.954998,144033,38.3752,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",38.36,38.565,37.97,38.12,-0.94,-2.41,22241122.918834,181497,38.2194,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",39.405,39.88,39.03,39.06,-0.54,-1.36,23910701.181747,156553,39.1986,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",38.71,39.76,38.56,39.6,1.16,3.02,28437375.444899,180869,39.2397,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",38.5,38.8,38.17,38.44,-0.15,-0.39,36573774.15227,218548,38.4453,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",39.4,39.4807,38.4137,38.59,-0.89,-2.25,38604277.748565,256300,38.741,{"date":481,"open":482,"high":483,"low":440,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",39.515,39.865,39.48,-1.27,-3.12,41524950.024345,260463,39.5089,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",41,41.34,40.675,40.75,-0.01,-0.02,18839142.267704,135791,40.9101,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":164,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",40.26,41.125,40.24,40.76,1.37,14707825.101906,123112,40.7335,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",40.49,40.6351,39.805,40.21,-0.84,-2.05,16512822.509774,145138,40.2587,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",40.525,41.305,40.37,41.05,0.99,2.47,20748035.130009,168710,40.9723,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",39.65,40.64,39.225,40.06,0.97,2.48,37821220.365311,241414,40.0007,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",40.35,40.6,38.86,39.09,-1.64,-4.03,56611355.098641,367300,39.3033,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":331,"volume":562,"transactions":563,"vwap":564},"2026-08-14",41.23,41.33,40.71,40.73,-0.5,19415755.036789,141273,40.8658,{"date":566,"open":567,"high":568,"low":569,"close":557,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",40.74,41.47,40.48,0.72,1.78,23158486.56713,161324,41.0163,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",41.03,41.245,40.45,40.51,-0.81,-1.96,27756408.918984,202449,40.6708,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",41.48,41.53,40.83,41.32,-0.79,-1.88,25202240.310322,204763,41.1681,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",41.7402,42.23,41.135,42.11,0.41,0.98,21393394.644288,141329,41.8272,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":389,"percent_change":177,"volume":614,"transactions":615,"vwap":616},"2026-08-07",42.02,42.37,41.61,41.7,19544889.847295,149025,41.8631,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",42.515,42.64,41.845,42,-0.45,-1.06,15886651.148521,128217,42.1252,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",41.645,42.48,41.36,42.45,0.92,2.22,19394688.33989,151794,41.984,{"date":640,"open":641,"high":642,"low":643,"close":589,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",41.35,42.0899,40.911,-1.11,-2.6,27292054.657039,225310,41.6075,{"date":650,"open":651,"high":652,"low":653,"close":620,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",42.57,43.205,42.06,0.93,2.23,21277732.956821,145387,42.4776,{"date":660,"open":610,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",42.075,41.49,41.71,-0.58,-1.37,22557553.929257,149704,41.7656,{"date":670,"open":671,"high":671,"low":557,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",42.5,42.29,-0.93,-2.15,16661585.422968,164312,41.8823,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",42.6,43.685,42.4,43.22,0.17,0.39,14574862.94573,144302,42.9585,{"date":690,"open":691,"high":692,"low":619,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",42.75,43.27,43.05,0.91,2.16,22943411.197626,188078,42.9595,{"date":700,"open":701,"high":680,"low":702,"close":703,"change":704,"percent_change":147,"volume":705,"transactions":706,"vwap":707},"2026-07-27",42.15,41.5801,42.14,0.44,16860937.721203,156121,42.0445,{"date":709,"open":710,"high":701,"low":711,"close":613,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",41.19,40.885,0.71,1.73,25963541.020893,185933,41.7264,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",41.8,42.08,40.69,40.99,-1.22,-2.89,17942794.42765,164617,41.0471,{"date":729,"open":633,"high":730,"low":731,"close":732,"change":378,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",42.91,41.57,42.21,-1.75,19011928.391727,151796,42.1133,{"date":738,"open":739,"high":740,"low":691,"close":741,"change":78,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",43.06,43.56,42.96,-1.17,11859017.525776,108693,43.0921,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",43.8362,42.825,43.47,-0.29,-0.66,11926862.221915,117838,43.2634,{"date":757,"open":758,"high":42,"low":759,"close":760,"change":581,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-17",44.52,43.52,43.76,-1.82,15815500,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",42.9,44.67,44.57,1.8,4.21,15944700,{"date":772,"open":773,"high":774,"low":631,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",43,43.58,42.77,-0.09,-0.21,14388200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-14",44.31,44.49,42.47,42.86,-0.9,-2.06,13090200,{"date":789,"open":790,"high":791,"low":792,"close":760,"change":793,"percent_change":665,"volume":794,"transactions":9,"vwap":760},"2026-07-13",44.76,44.9,43.67,-0.61,13665500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",43.42,44.63,43.060001,44.37,1.59,3.72,23313500,{"date":805,"open":806,"high":799,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",42.69,42.13,42.78,-0.11,-0.26,19647000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",42.7,43.26,42.07,42.89,-0.32,-0.74,21101500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":389,"volume":828,"transactions":9,"vwap":826},"2026-07-07",43.72,44.040001,42.88,43.21,-0.13,17784900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":378,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-06",43.9,44.11,41.84,43.34,-1.7,21979100,{"date":838,"open":832,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",45.040001,43.6,44.09,1.03,2.39,34233400,{"date":846,"open":847,"high":848,"low":849,"close":799,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":799},"2026-07-01",41.4,43.28,40.11,2.01,4.9,80185700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",41.38,41.64,40.89,41.049999,-0.43,-1.04,73891500,{"date":863,"open":864,"high":865,"low":866,"close":588,"change":867,"percent_change":249,"volume":868,"transactions":9,"vwap":588},"2026-06-29",41.14,41.69,40.77,0.73,27824700,{"date":870,"open":871,"high":568,"low":872,"close":495,"change":464,"percent_change":400,"volume":873,"transactions":9,"vwap":495},"2026-06-26",40.07,40,33970700,{"date":875,"open":719,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",41.86,40.44,40.9,-0.92,-2.2,29228300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",42.040001,42.33,41.31,41.82,-0.56,-1.32,34384300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":581,"percent_change":593,"volume":897,"transactions":9,"vwap":896},"2026-06-23",42.39,43.19,42.32,42.38,31517900,{"date":899,"open":900,"high":901,"low":902,"close":894,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":894},"2026-06-22",44.62,44.91,43.14,-2.01,-4.45,25864500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",44.41,45.71,44.24,45.2,1.01,2.29,32320300,{"date":916,"open":791,"high":917,"low":918,"close":919,"change":310,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-17",45.85,44.16,44.19,-1.89,20859700,{"date":923,"open":924,"high":925,"low":926,"close":839,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":839},"2026-06-16",45.51,46.099998,45,-0.16,-0.35,19591400,{"date":931,"open":932,"high":933,"low":934,"close":911,"change":196,"percent_change":935,"volume":936,"transactions":9,"vwap":911},"2026-06-15",45.36,46.09,45.09,0.6,14345100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":342,"volume":944,"transactions":9,"vwap":942},"2026-06-12",46.29,46.31,44.85,44.93,-1.03,16524300,{"date":946,"open":758,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",45.98,44.22,45.96,2,4.55,16647500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",43.77,44.58,43.31,43.96,-0.69,-1.55,15335600,{"date":963,"open":759,"high":964,"low":692,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-09",45.28,44.65,1.42,3.28,21505800,{"date":970,"open":799,"high":971,"low":972,"close":973,"change":352,"percent_change":43,"volume":974,"transactions":9,"vwap":973},"2026-06-08",43.86,42.65,43.23,18192000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",43.3,43.74,42.79,42.98,-0.64,-1.47,18406500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":859,"volume":991,"transactions":9,"vwap":989},"2026-06-04",44.5,44.7,43.13,43.62,-0.19,17350900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":359,"volume":999,"transactions":9,"vwap":997},"2026-06-03",43.65,43.99,43.16,43.81,0.08,18940500,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":880,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-02",45.78,43.51,43.73,-4.79,28345000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":389,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-01",45.52,46.28,45.049999,45.93,-0.65,26885100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":432,"volume":1022,"transactions":9,"vwap":1020},"2026-05-29",47.11,47.2,46.080002,46.23,-1.14,38949100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":410,"percent_change":454,"volume":1029,"transactions":9,"vwap":1028},"2026-05-28",45.97,47.65,45.56,47.37,22871300,{"date":1031,"open":909,"high":1032,"low":1033,"close":947,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":947},"2026-05-27",46.59,45.67,1.04,2.31,24251900,{"date":1038,"open":987,"high":1039,"low":1040,"close":1041,"change":196,"percent_change":935,"volume":1042,"transactions":9,"vwap":1041},"2026-05-26",44.95,44.099998,44.94,18667600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":766,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":766},"2026-05-22",44.56,44.72,44.21,0.28,0.63,14905100,{"date":1052,"open":1053,"high":1054,"low":996,"close":1055,"change":1056,"percent_change":65,"volume":1057,"transactions":9,"vwap":1055},"2026-05-21",43.89,44.74,44.39,0.2,18428100,{"date":1059,"open":732,"high":1060,"low":1061,"close":919,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":919},"2026-05-20",44.28,41.83,1.77,4.17,27060200,{"date":1066,"open":680,"high":1067,"low":1068,"close":1069,"change":464,"percent_change":928,"volume":1070,"transactions":9,"vwap":1069},"2026-05-19",43.2,41.81,42.42,22957900,{"date":1072,"open":1073,"high":691,"low":641,"close":651,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":651},"2026-05-18",41.88,0.69,1.65,18694900,{"date":1078,"open":622,"high":808,"low":833,"close":1073,"change":280,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1073},"2026-05-15",-0.33,26172600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":610,"change":818,"percent_change":1086,"volume":1087,"transactions":9,"vwap":610},"2026-05-14",42.56,42.83,41.99,-0.76,19146900,{"date":1089,"open":1090,"high":1091,"low":613,"close":1092,"change":496,"percent_change":497,"volume":1093,"transactions":9,"vwap":1092},"2026-05-13",42.2,42.61,42.34,21325200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":776,"volume":1101,"transactions":9,"vwap":1099},"2026-05-12",42.3,42.51,42.060001,42.35,-0.04,21271300,{"date":1103,"open":1104,"high":1104,"low":893,"close":893,"change":733,"percent_change":1105,"volume":1106,"transactions":9,"vwap":893},"2026-05-11",44.07,-3.96,24863800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":793,"volume":1114,"transactions":9,"vwap":1112},"2026-05-08",44.26,44.66,43.8,44.14,-0.27,17357100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":908,"change":107,"percent_change":1120,"volume":1121,"transactions":9,"vwap":908},"2026-05-07",44.049999,44.64,44.0099983,1.21,17177700,{"date":1123,"open":1124,"high":1104,"low":1067,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-06",43.63,43.88,0.82,1.9,19406700,{"date":1130,"open":1131,"high":977,"low":972,"close":799,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":799},"2026-05-05",43.040001,-0.03,-0.07,18589700,{"date":1136,"open":919,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",44.34,43.09,-1.31,-2.95,33272400,{"date":1143,"open":1144,"high":1145,"low":948,"close":1146,"change":157,"percent_change":195,"volume":1147,"transactions":9,"vwap":1146},"2026-05-01",44.82,44.96,44.4,11562800,{"date":1149,"open":841,"high":1150,"low":1003,"close":1151,"change":1132,"percent_change":1133,"volume":1152,"transactions":9,"vwap":1151},"2026-04-30",44.81,44.36,21679500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1055,"change":981,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1055},"2026-04-29",44.92,45.16,44.15,-1.42,13329700,{"date":1161,"open":1162,"high":909,"low":1163,"close":1164,"change":809,"percent_change":259,"volume":1165,"transactions":9,"vwap":1164},"2026-04-28",45.38,44.75,45.029999,12426000,{"date":1167,"open":1168,"high":1169,"low":782,"close":1170,"change":65,"percent_change":912,"volume":1171,"transactions":9,"vwap":1170},"2026-04-27",44.6,45.41,45.14,14583100,{"date":1173,"open":42,"high":1174,"low":1175,"close":1176,"change":776,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-24",45.42,44.59,44.69,-0.2,15885000,{"date":1180,"open":1181,"high":1182,"low":910,"close":1183,"change":785,"percent_change":379,"volume":1184,"transactions":9,"vwap":1183},"2026-04-23",45.58,45.75,44.78,17457500,{"date":1186,"open":940,"high":1187,"low":1188,"close":1189,"change":177,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-22",46.95,45.5,45.68,-1.53,17985200,{"date":1193,"open":1194,"high":1195,"low":1012,"close":1196,"change":776,"percent_change":990,"volume":1197,"transactions":9,"vwap":1196},"2026-04-21",46.77,46.97,46.39,22194000,{"date":1199,"open":947,"high":1200,"low":1201,"close":1202,"change":65,"percent_change":604,"volume":1203,"transactions":9,"vwap":1202},"2026-04-20",46.56,45.57,46.48,19003100,{"date":1205,"open":1206,"high":1207,"low":1002,"close":1208,"change":1209,"percent_change":570,"volume":1210,"transactions":9,"vwap":1208},"2026-04-17",46.38,46.78,46.029999,0.33,31290400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-16",45.8,46.49,45.55,45.7,0.26,0.57,21766300,{"date":1221,"open":934,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-15",45.9,44.71,45.44,1.24,2.81,31523500,{"date":1229,"open":1230,"high":1047,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-14",42.99,42.95,44.2,1.29,3.01,22554100,{"date":1237,"open":600,"high":980,"low":1238,"close":730,"change":1239,"percent_change":353,"volume":1240,"transactions":9,"vwap":730},"2026-04-13",42.09,0.29,21236700,{"date":1242,"open":1243,"high":958,"low":682,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-10",43.83,42.62,-1.38,-3.14,26094800,{"date":1249,"open":683,"high":948,"low":1250,"close":1251,"change":137,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-09",42.72,44,2.02,24147400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":988,"change":704,"percent_change":842,"volume":1259,"transactions":9,"vwap":988},"2026-04-08",43.91,44.3,42.76,29462900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":806,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":806},"2026-04-07",43.7,43.87,42.36,-1.34,-3.04,38253000,{"date":1269,"open":918,"high":1270,"low":740,"close":1271,"change":927,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-06",44.38,44.029999,-0.36,26999600,{"date":1275,"open":760,"high":1137,"low":1276,"close":919,"change":226,"percent_change":1277,"volume":1278,"transactions":9,"vwap":919},"2026-04-02",43.17,-0.99,63242600,{"date":1280,"open":1200,"high":1281,"low":1045,"close":798,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":798},"2026-04-01",46.83,-8.19,-15.51,114225700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-31",51.93,53.11,51.69,52.82,1.58,3.08,36422800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":827,"percent_change":216,"volume":1300,"transactions":9,"vwap":1299},"2026-03-30",51.43,52.19,50.95,51.24,16869200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1265,"volume":1308,"transactions":9,"vwap":1306},"2026-03-27",51.71,52.11,51.2,51.37,-0.7,13077800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-26",52.76,53.62,51.87,52.07,-0.91,-1.72,14486700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":78,"percent_change":401,"volume":1324,"transactions":9,"vwap":1323},"2026-03-25",53.76,54.22,52.56,52.98,13427100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-24",52.36,54.080002,52.27,53.49,0.78,1.48,12073800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":86,"percent_change":25,"volume":1340,"transactions":9,"vwap":1339},"2026-03-23",53.28,53.56,52.53,52.71,15242700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-20",52.94,53.61,52.18,52.37,-1.07,-2,19566100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1132,"percent_change":269,"volume":1356,"transactions":9,"vwap":1355},"2026-03-19",52.9,53.63,52.59,53.44,12307700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-18",54.5,54.96,53.26,53.47,-1.65,-2.99,16861300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1209,"percent_change":935,"volume":1372,"transactions":9,"vwap":1371},"2026-03-17",55.45,55.68,55,55.12,9861400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-16",54.27,55.07,53.98,54.79,0.81,1.5,13115200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1377,"change":464,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1377},"2026-03-13",54.34,54.87,53.74,-0.28,14377100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-12",55.28,55.46,54.029999,54.13,-1.57,-2.82,18611800,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-11",57.6,55.41,55.7,-0.38,-0.68,20245300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":623,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-10",56.7,57.24,55.8,56.080002,-0.8,15706400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":517,"volume":1421,"transactions":9,"vwap":1419},"2026-03-09",55.74,56.71,55.39,56.53,-0.48,18053100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-06",57.47,57.55,56.76,57.0099983,-1.01,-1.74,16323700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":624,"volume":1438,"transactions":9,"vwap":1436},"2026-03-05",58.6,58.79,57.43,58.02,-0.62,22040200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":378,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-04",59.19,59.49,58.61,58.64,-1.26,15971300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-03",59.44,60.11,58.62,59.39,-1.62,-2.66,17438600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":742,"percent_change":593,"volume":1462,"transactions":9,"vwap":1461},"2026-03-02",59.9,61.53,59.14,61.0099983,15335000,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-27",62.72,61.52,62.18,-1.77,-2.77,18017400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":164,"percent_change":137,"volume":1477,"transactions":9,"vwap":1476},"2026-02-26",64.21,65.059998,63.78,63.95,10319100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":959,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-25",63.89,64.22,63.26,63.4,-1.08,9500800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":180,"percent_change":801,"volume":1492,"transactions":9,"vwap":1491},"2026-02-24",63.28,64.7,62.6,64.089996,14296100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-23",64.6,64.97,62.049999,63.09,-2.31,-3.53,17748800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":777,"percent_change":818,"volume":1508,"transactions":9,"vwap":1507},"2026-02-20",65.3,68.49,63.33,65.4,33436800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":195,"volume":1516,"transactions":9,"vwap":1514},"2026-02-19",65.2,65.84,64.25,65.61,0.06,10778300,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":867,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-18",64.31,66.15,65.55,1.13,11211500,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-17",62.94,64.82,1.69,2.68,12347500,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-13",61.59,63.38,63.13,2.03,3.32,20180900,{"date":1540,"open":1541,"high":1465,"low":1542,"close":1543,"change":1544,"percent_change":1348,"volume":1545,"transactions":9,"vwap":1543},"2026-02-12",62.33,60.85,61.099998,-1.25,13602400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":959,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-11",63.9,64.010002,61.68,62.35,-1.09,15511900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1049,"percent_change":912,"volume":1560,"transactions":9,"vwap":1559},"2026-02-10",63,64.19,62.29,63.040001,13003400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":238,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-09",63.57,63.91,62.37,62.41,-2.36,12920800,{"date":1570,"open":1571,"high":1572,"low":1556,"close":1573,"change":1574,"percent_change":100,"volume":1575,"transactions":9,"vwap":1573},"2026-02-06",63.0099983,64.24,63.92,1.22,11961500,{"date":1577,"open":1557,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-05",64.58,62.09,62.7,-1.52,-2.37,12506200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1481,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1481},"2026-02-04",61.72,64.41,61.51,3.29,5.4,20957700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1544,"percent_change":903,"volume":1598,"transactions":9,"vwap":1597},"2026-02-03",61.78,62.53,60.43,60.93,17322100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1467,"change":1604,"percent_change":935,"volume":1605,"transactions":9,"vwap":1467},"2026-02-02",61.66,62.57,61.15,0.37,11006300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":592,"percent_change":1445,"volume":1612,"transactions":9,"vwap":1611},"2026-01-30",62.24,62.52,61.02,61.81,14309200,{"date":1614,"open":1615,"high":1526,"low":1616,"close":1490,"change":1617,"percent_change":43,"volume":1618,"transactions":9,"vwap":1490},"2026-01-29",61.93,61.46,0.36,12739400,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1608,"change":310,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1608},"2026-01-28",63.049999,63.48,61.97,-1.35,10363600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1498,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1498},"2026-01-27",64.75,64.83,62.88,-1.9,-2.92,13536700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":279,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-26",64.81,65.64,64.78,64.99,-0.08,14765900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":981,"volume":1649,"transactions":9,"vwap":1647},"2026-01-23",65.25,65.45,64.44,65.040001,-0.42,11243900,{"date":1651,"open":1652,"high":1653,"low":1644,"close":1654,"change":1655,"percent_change":998,"volume":1656,"transactions":9,"vwap":1654},"2026-01-22",65.41,66.55,65.46,0.05,11853700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1652,"change":571,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1652},"2026-01-21",63.88,65.42,63.61,2.8,17166400,{"date":1665,"open":1666,"high":1578,"low":1667,"close":1668,"change":378,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-20",63.49,63.02,63.63,-1.16,20406000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":777,"percent_change":1079,"volume":1677,"transactions":9,"vwap":1676},"2026-01-16",64.39,64.59,63.68,64.38,15903000,{"date":1679,"open":1680,"high":1680,"low":1473,"close":1674,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1674},"2026-01-15",65.76,-0.98,-1.49,13295300,{"date":1685,"open":1686,"high":1687,"low":1647,"close":1688,"change":368,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-14",66.29,67.13,65.57,-1.1,15939100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":912,"volume":1698,"transactions":9,"vwap":1696},"2026-01-13",66.25,67.080002,65.85,66.3,0.66,13685200,{"date":1700,"open":1644,"high":1701,"low":1572,"close":1637,"change":1387,"percent_change":1648,"volume":1702,"transactions":9,"vwap":1637},"2026-01-12",66.34,13901100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1697,"percent_change":912,"volume":1709,"transactions":9,"vwap":1708},"2026-01-09",65.11,66.54,64.4,65.92,18470400,{"date":1711,"open":1467,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-08",65.74,61.7,65.26,2.04,3.23,21573900,{"date":1719,"open":1720,"high":1514,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-07",65.52,63.19,63.22,-2.13,-3.26,18284100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1126,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-06",64.059998,65.43,63.41,65.35,1.27,19973200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-05",63.74,65.37,63.39,64.53,1.25,1.98,23482500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1488,"change":859,"percent_change":260,"volume":1748,"transactions":9,"vwap":1488},"2026-01-02",64,64.13,62.55,22284100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-31",62.25,64.2,61.92,63.71,2.52,4.12,35457400,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":497,"percent_change":1132,"volume":1763,"transactions":9,"vwap":1762},"2025-12-30",61.3,60.64,61.19,13507800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1048,"percent_change":142,"volume":1770,"transactions":9,"vwap":1769},"2025-12-29",60.54,61.75,60.51,61.21,18062100,{"date":1772,"open":1773,"high":1597,"low":1774,"close":1597,"change":654,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1597},"2025-12-26",60,59.86,1.55,22303600,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1773,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1773},"2025-12-24",58.88,60.58,2.66,4.64,36073300,{"date":1785,"open":1786,"high":1400,"low":1787,"close":1788,"change":420,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-23",57.18,56.99,57.34,0.21,23276700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1682,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-22",58.99,59.080002,57.14,57.22,-2.54,38695900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-19",59.2,60.38,58.22,58.71,-6.92,-10.54,108652700,{"date":1809,"open":1810,"high":1811,"low":1507,"close":1812,"change":269,"percent_change":776,"volume":1813,"transactions":9,"vwap":1812},"2025-12-18",66.010002,67,65.63,35650000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1723,"volume":1821,"transactions":9,"vwap":1819},"2025-12-17",66.56,66.83,65.62,65.69,-1.43,13205500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":752,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-16",67.29,68.2,66.74,67.12,-0.97,16376700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":421,"percent_change":142,"volume":1836,"transactions":9,"vwap":1835},"2025-12-15",67.41,68.35,66.69,67.78,15287500,{"date":1838,"open":1839,"high":1840,"low":1827,"close":1841,"change":1113,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-12",68.17,69.14,67.47,-0.4,14829200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":100,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-11",65.83,67.82,65.56,67.74,2.96,16153500,{"date":1853,"open":1854,"high":1520,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-10",63.98,63.76,65.79,2.46,3.88,20302100,{"date":1861,"open":1862,"high":1476,"low":1863,"close":1506,"change":777,"percent_change":1079,"volume":1864,"transactions":9,"vwap":1506},"2025-12-09",63.51,62.97,9300200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-08",65.6,65.8,63.27,63.54,-2.32,-3.52,12867300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":684,"percent_change":1217,"volume":1880,"transactions":9,"vwap":1879},"2025-12-05",65.7,66.080002,64.88,65.86,10917900,{"date":1882,"open":1867,"high":1883,"low":1884,"close":1819,"change":157,"percent_change":1515,"volume":1885,"transactions":9,"vwap":1819},"2025-12-04",66.099998,65.010002,10619500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":570,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-03",65.080002,66.66,64.98,65.65,1.11,12028300,{"date":1895,"open":1645,"high":1896,"low":1578,"close":1897,"change":1898,"percent_change":1307,"volume":1899,"transactions":9,"vwap":1897},"2025-12-02",65.47,64.93,-0.46,9051200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-01",63.77,65.99,63.58,65.39,0.76,1.18,12047300,{"date":1910,"open":1911,"high":1638,"low":1912,"close":1913,"change":1914,"percent_change":132,"volume":1915,"transactions":9,"vwap":1913},"2025-11-28",64.47,63.97,64.63,0.3,4941400,{"date":1917,"open":1918,"high":1919,"low":1863,"close":1920,"change":25,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-26",63.5,64.87,64.33,1.02,13791000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1675,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1675},"2025-11-25",62.34,64.12,61.87,1.75,2.83,11527200,{"date":1932,"open":1933,"high":1934,"low":1615,"close":1615,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1615},"2025-11-24",62.51,63.07,-0.87,-1.39,16681700,{"date":1939,"open":1940,"high":1918,"low":1941,"close":1942,"change":507,"percent_change":655,"volume":1943,"transactions":9,"vwap":1942},"2025-11-21",62.0099983,61.54,62.8,12476900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":331,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-20",62.95,63.83,61.41,61.43,-1.93,13886600,{"date":1953,"open":1954,"high":1722,"low":1940,"close":1955,"change":1956,"percent_change":112,"volume":1957,"transactions":9,"vwap":1955},"2025-11-19",62.43,62.64,0.15,11732100,{"date":1959,"open":1960,"high":1961,"low":1550,"close":1962,"change":1963,"percent_change":1013,"volume":1964,"transactions":9,"vwap":1962},"2025-11-18",62.4,62.76,62.49,-0.41,14614600,{"date":1966,"open":1934,"high":1870,"low":1967,"close":1968,"change":485,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-17",62.26,62.9,-1.98,17064700,{"date":1972,"open":1973,"high":1474,"low":133,"close":1974,"change":1975,"percent_change":1396,"volume":1976,"transactions":9,"vwap":1974},"2025-11-14",64.94,64.17,-1.86,17760100,{"date":1978,"open":1979,"high":1980,"low":1878,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-13",65.71,66.26,66.029999,1.83,2.85,21923600,{"date":1986,"open":1987,"high":1988,"low":1736,"close":1752,"change":1989,"percent_change":300,"volume":1990,"transactions":9,"vwap":1752},"2025-11-12",64.099998,65.19,1.05,14812200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-11",61.73,63.6,61.24,63.15,2.35,3.87,17646400,{"date":2001,"open":1767,"high":1579,"low":2002,"close":2003,"change":751,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-10",60.49,60.8,-0.47,13063100,{"date":2007,"open":2008,"high":1467,"low":2009,"close":2010,"change":1412,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-07",61.74,60.29,61.09,-1.29,15504800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":928,"volume":2020,"transactions":9,"vwap":2018},"2025-11-06",61.88,62.48,61.67,61.89,-0.22,15164600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-05",61.28,62.85,60.86,62.11,0.88,1.44,20979800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1158,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-04",62.42,62.59,61.12,61.23,-2.27,13725400,{"date":2039,"open":2040,"high":2041,"low":1925,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-03",64.72,64.85,62.65,-1.94,-3,22633300,{"date":2047,"open":2048,"high":1644,"low":1513,"close":1674,"change":2049,"percent_change":1420,"volume":2050,"transactions":9,"vwap":1674},"2025-10-31",65,-0.31,17822500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":623,"percent_change":959,"volume":2057,"transactions":9,"vwap":2056},"2025-10-30",65.18,66,64.57,64.9,13895200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1731,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1731},"2025-10-29",67.010002,67.19,64.95,-2.08,-3.08,15143100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1669,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-28",68.11,68.61,67.050003,67.43,-1.69,11262400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":378,"volume":2081,"transactions":9,"vwap":2079},"2025-10-27",70.040001,70.44,68.26,68.59,-0.52,9838100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-24",69.71,70.080002,68.91,69.11,-0.57,-0.82,7102900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":935,"percent_change":137,"volume":2097,"transactions":9,"vwap":2096},"2025-10-23",69.089996,69.89,68.74,69.68,9124900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":570,"percent_change":1989,"volume":2104,"transactions":9,"vwap":2103},"2025-10-22",68.22,69.36,67.96,69.080002,8096100,{"date":2106,"open":2107,"high":2108,"low":1832,"close":2109,"change":93,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-21",67.75,69.29,68.36,1.09,9659200,{"date":2113,"open":2114,"high":2115,"low":1841,"close":2116,"change":352,"percent_change":1604,"volume":2117,"transactions":9,"vwap":2116},"2025-10-20",67.56,68.18,67.62,9670000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":107,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-17",66.63,67.77,66.32,67.37,0.79,10054000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1453,"percent_change":1582,"volume":2132,"transactions":9,"vwap":2131},"2025-10-16",68.6,69.040001,66.58,66.84,15349700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1126,"percent_change":1120,"volume":2139,"transactions":9,"vwap":2138},"2025-10-15",68.58,69.53,68.13,68.46,13001500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1217,"percent_change":685,"volume":2146,"transactions":9,"vwap":2145},"2025-10-14",66.47,68,66.059998,67.64,9483700,{"date":2148,"open":1876,"high":2149,"low":1521,"close":2150,"change":695,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-13",67.52,67.38,3.31,13191200,{"date":2154,"open":2115,"high":1505,"low":1878,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-10",65.22,-2.84,-4.17,18806100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":943,"percent_change":1682,"volume":2165,"transactions":9,"vwap":2164},"2025-10-09",69.55,69.66,67.89,68.059998,13410900,{"date":2167,"open":2086,"high":2168,"low":2169,"close":2093,"change":359,"percent_change":1217,"volume":2170,"transactions":9,"vwap":2093},"2025-10-08",69.43,68.67,13051800,{"date":2172,"open":2173,"high":30,"low":2174,"close":2086,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2086},"2025-10-07",71.23,68.9,-2.26,-3.18,17368000,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1086,"percent_change":624,"volume":2184,"transactions":9,"vwap":2183},"2025-10-06",72.019997,72.39,71.010002,71.17,14039600,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-03",74.78,71.92,71.93,-2.64,-3.54,18794900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1604,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-02",75,76.97,73.88,74.57,0.5,26254400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-01",74.35,74.69,71.61,74.2,4.47,6.41,57921900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":359,"percent_change":1217,"volume":2216,"transactions":9,"vwap":2215},"2025-09-30",70.07,70.21,68.82,69.73,40567700,{"date":2218,"open":2219,"high":2220,"low":2095,"close":2161,"change":112,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2161},"2025-09-29",69.77,69.96,0.35,18479300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-26",69.38,69.44,68.029999,69.31,0.07,0.1,15627600,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":1969,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-09-25",71.16,69.050003,69.24,-2.78,13075300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1239,"percent_change":603,"volume":2245,"transactions":9,"vwap":2244},"2025-09-24",70.67,71.53,70.45,71.22,10024500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":928,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-23",71.57,72.42,70.73,70.93,-0.49,10432400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":685,"percent_change":164,"volume":2260,"transactions":9,"vwap":2259},"2025-09-22",70.79,72.49,70.43,71.28,12336300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":331,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-19",72.010002,72.25,70.74,70.89,-1.68,33415600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":777,"percent_change":751,"volume":2275,"transactions":9,"vwap":2274},"2025-09-18",73.44,73.6,71.63,72.099998,14918400,{"date":2277,"open":2278,"high":2279,"low":2205,"close":2280,"change":226,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-17",73.07,73.32,72.31,-0.6,11108700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1387,"percent_change":1403,"volume":2289,"transactions":9,"vwap":2288},"2025-09-16",72.8,73.38,72.089996,72.75,8813600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":157,"volume":2297,"transactions":9,"vwap":2295},"2025-09-15",73.18,73.21,72.58,73.029999,0.03,10323800,{"date":2299,"open":2300,"high":2301,"low":2189,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-12",74.24,74.28,73,-1.33,-1.79,11806000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":998,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-11",74.41,75.53,74.010002,74.33,0.11,9803400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":25,"percent_change":2027,"volume":2320,"transactions":9,"vwap":2319},"2025-09-10",75.25,75.46,73.33,74.25,11359300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2272,"change":237,"percent_change":819,"volume":2326,"transactions":9,"vwap":2272},"2025-09-09",73.99,74.55,73.050003,8740200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":112,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-08",74.26,74.58,73.71,74.15,0.32,13793300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-05",74.8,75.41,73.63,73.91,-1.44,-1.91,13758400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1126,"volume":2351,"transactions":9,"vwap":2349},"2025-09-04",74.75,75.77,74.51,75.35,0.61,11096200,{"date":2353,"open":2354,"high":2355,"low":2340,"close":2356,"change":65,"percent_change":2350,"volume":2357,"transactions":9,"vwap":2356},"2025-09-03",74.4,75.18,74.74,8300100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2064,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-02",75.64,76.050003,74,74.29,-3.98,15078700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":237,"percent_change":177,"volume":2372,"transactions":9,"vwap":2371},"2025-08-29",77.75,79.13,77.12,77.37,14208800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":280,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-28",78.58,78.66,77.72,77.92,-0.18,7478600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":378,"volume":2388,"transactions":9,"vwap":2386},"2025-08-27",78.96,79.51,77.65,78.059998,-0.59,12636700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2080,"percent_change":752,"volume":2395,"transactions":9,"vwap":2394},"2025-08-26",79,79.48,78.38,78.65,6874800,{"date":2397,"open":2398,"high":183,"low":2399,"close":2400,"change":2124,"percent_change":912,"volume":2401,"transactions":9,"vwap":2400},"2025-08-25",78.47,78.39,79.17,12488900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2393,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2393},"2025-08-22",76.54,79.14,76.25,2.2,2.89,10985900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1640,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-21",75.7,76.23,75.13,76.18,-0.1,6354900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1437,"percent_change":581,"volume":2424,"transactions":9,"vwap":2423},"2025-08-20",76.69,77.56,76.16,76.26,6282600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":237,"percent_change":177,"volume":2431,"transactions":9,"vwap":2430},"2025-08-19",78.2,78.79,76.68,76.88,7684800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":142,"percent_change":935,"volume":2438,"transactions":9,"vwap":2437},"2025-08-18",77.11,78.26,76.85,77.43,9069100,{"date":2440,"open":2441,"high":2442,"low":2422,"close":2196,"change":43,"percent_change":1906,"volume":2443,"transactions":9,"vwap":2196},"2025-08-15",76.74,77.5,9767700,{"date":2445,"open":2446,"high":2447,"low":2349,"close":2448,"change":581,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-14",75.91,76.6,76.39,-1.05,7990500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-13",75.48,77.69,75.19,77.2,2.3,3.07,13472600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2027,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-08-12",74.72,75.72,74.34,74.9,1.19,6397700,{"date":2469,"open":2470,"high":2471,"low":2325,"close":2472,"change":117,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-11",74.32,74.79,74.019997,-0.23,6985700,{"date":2476,"open":2206,"high":2477,"low":2478,"close":2479,"change":927,"percent_change":2019,"volume":2480,"transactions":9,"vwap":2479},"2025-08-08",74.96,73.39,74.19,6739000,{"date":2482,"open":2483,"high":2484,"low":2362,"close":2203,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2203},"2025-08-07",76.32,76.35,-1.13,-1.5,8717600,{"date":2489,"open":2490,"high":2491,"low":2319,"close":2453,"change":2492,"percent_change":1332,"volume":2493,"transactions":9,"vwap":2453},"2025-08-06",74.47,75.98,1.1,7579800,{"date":2495,"open":2496,"high":2497,"low":2300,"close":2498,"change":226,"percent_change":2387,"volume":2499,"transactions":9,"vwap":2498},"2025-08-05",74.91,75.71,74.38,6533800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1056,"percent_change":196,"volume":2506,"transactions":9,"vwap":2505},"2025-08-04",75.029999,75.26,74.16,74.82,8839000,{"date":2508,"open":2271,"high":2509,"low":2510,"close":2511,"change":1133,"percent_change":776,"volume":2512,"transactions":9,"vwap":2511},"2025-08-01",74.7,72.53,74.62,11911600,{"date":2514,"open":2484,"high":2515,"low":2516,"close":2204,"change":2517,"percent_change":645,"volume":2518,"transactions":9,"vwap":2204},"2025-07-31",76.4,74.31,-1.99,16700000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2429,"change":1363,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2429},"2025-07-30",77.78,78.3,75.96,-2.11,14601700,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1315,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-29",78.76,79.37,77.76,78.33,-1.15,12885500,{"date":2535,"open":2391,"high":2536,"low":2421,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-07-28",79.99,79.24,2.97,3.89,22631100,{"date":2542,"open":2446,"high":2543,"low":2309,"close":2544,"change":2545,"percent_change":1522,"volume":2546,"transactions":9,"vwap":2544},"2025-07-25",76.57,76.27,0.85,7208400,{"date":2548,"open":2549,"high":2550,"low":2338,"close":2551,"change":2303,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-24",76.51,77.54,75.42,-1.73,10037800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":768,"volume":2561,"transactions":9,"vwap":2559},"2025-07-23",76.15,77.21,75.82,76.75,1.36,16428100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":507,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-22",74.07,75.54,74.040001,75.39,1.85,11297500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2472,"change":1775,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2472},"2025-07-21",72.93,74.81,72.91,2.14,12743900,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":78,"percent_change":1307,"volume":2582,"transactions":9,"vwap":2581},"2025-07-18",73.28,72.12,72.47,8801000,{"date":2584,"open":2580,"high":2293,"low":2585,"close":2586,"change":2027,"percent_change":1574,"volume":2587,"transactions":9,"vwap":2586},"2025-07-17",72.040001,72.98,9180400,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2274,"change":2312,"percent_change":1956,"volume":2593,"transactions":9,"vwap":2274},"2025-07-16",71.9,72.71,71.15,9008600,{"date":2595,"open":2596,"high":2597,"low":30,"close":2598,"change":810,"percent_change":1272,"volume":2599,"transactions":9,"vwap":2598},"2025-07-15",72.26,72.88,71.99,9708300,{"date":2601,"open":2602,"high":2294,"low":2603,"close":2264,"change":1403,"percent_change":2080,"volume":2604,"transactions":9,"vwap":2264},"2025-07-14",72.34,71.029999,11385400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2517,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-11",73.69,73.84,72.4,72.63,-2.67,12771400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2511,"change":147,"percent_change":2028,"volume":2618,"transactions":9,"vwap":2511},"2025-07-10",73.12,75.5,72.95,13033000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1272,"percent_change":2252,"volume":2625,"transactions":9,"vwap":2624},"2025-07-09",74.13,74.92,73.42,73.56,12076700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-08",76.13,76.3,73.65,73.92,-2.61,-3.41,19572400,{"date":2636,"open":2637,"high":2442,"low":2638,"close":2639,"change":87,"percent_change":359,"volume":2640,"transactions":9,"vwap":2639},"2025-07-07",76.040001,75.85,76.53,17296900,{"date":2642,"open":2544,"high":2643,"low":2644,"close":2448,"change":290,"percent_change":290,"volume":2645,"transactions":9,"vwap":2448},"2025-07-03",77.029999,75.58,12022600,{"date":2647,"open":2648,"high":2649,"low":2302,"close":2448,"change":152,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2448},"2025-07-02",73.17,76.84,4.06,36882300,{"date":2653,"open":2598,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-01",73.94,71.83,73.41,2.37,3.34,27512900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":1936,"volume":2667,"transactions":9,"vwap":2665},"2025-06-30",71.45,71.71,70.059998,71.040001,-1,31090400,{"date":2669,"open":2670,"high":2479,"low":2671,"close":2585,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2585},"2025-06-27",69.79,69.69,9.5,15.19,117530300,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1226,"volume":2682,"transactions":9,"vwap":2680},"2025-06-26",61.56,62.73,60.82,62.54,1.71,39659800,{"date":2684,"open":2685,"high":1459,"low":2686,"close":2687,"change":2387,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-25",61.45,60.36,60.83,-0.96,12186200,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":248,"percent_change":1989,"volume":2696,"transactions":9,"vwap":2695},"2025-06-24",61.33,61.98,60.48,61.42,12564000,{"date":2698,"open":2699,"high":1760,"low":1449,"close":2700,"change":528,"percent_change":300,"volume":2701,"transactions":9,"vwap":2700},"2025-06-23",59.58,60.78,15921300,{"date":2703,"open":2704,"high":2705,"low":1441,"close":2706,"change":1048,"percent_change":132,"volume":2707,"transactions":9,"vwap":2706},"2025-06-20",59.75,60.040001,59.79,19084000,{"date":2709,"open":1773,"high":2710,"low":2711,"close":2712,"change":2252,"percent_change":2089,"volume":2713,"transactions":9,"vwap":2712},"2025-06-18",60.45,59.37,59.51,14194300,{"date":2715,"open":1760,"high":1760,"low":2716,"close":1773,"change":1631,"percent_change":2717,"volume":2718,"transactions":9,"vwap":1773},"2025-06-17",59.68,-3.07,13649700,{"date":2720,"open":2721,"high":1467,"low":1995,"close":2722,"change":507,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-16",61.38,61.9,2.26,13681600,{"date":2726,"open":1767,"high":2727,"low":1450,"close":2728,"change":2036,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-06-13",62.78,60.53,-3.61,16509700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":1942,"change":2049,"percent_change":2252,"volume":2736,"transactions":9,"vwap":1942},"2025-06-12",62.74,62.93,61.76,9830500,{"date":2738,"open":1707,"high":2041,"low":2739,"close":2740,"change":1086,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-11",62.58,63.11,-1.19,10238700,{"date":2744,"open":2745,"high":2746,"low":1751,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-10",62.38,64.16,63.87,1.96,3.17,15287000,{"date":2752,"open":2753,"high":1666,"low":2015,"close":2754,"change":475,"percent_change":1158,"volume":2755,"transactions":9,"vwap":2754},"2025-06-09",63.3,61.91,11640000,{"date":2757,"open":2758,"high":1498,"low":2759,"close":1942,"change":2760,"percent_change":1789,"volume":2761,"transactions":9,"vwap":1942},"2025-06-06",62.67,62.12,0.13,13299600,{"date":2763,"open":1526,"high":2764,"low":2765,"close":2758,"change":2416,"percent_change":927,"volume":2260,"transactions":9,"vwap":2758},"2025-06-05",63.66,62.23,{"date":2767,"open":2745,"high":1559,"low":2768,"close":2769,"change":2770,"percent_change":248,"volume":2771,"transactions":9,"vwap":2769},"2025-06-04",62.27,62.77,0.4,10242300,{"date":2773,"open":1995,"high":2774,"low":2775,"close":1565,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":1565},"2025-06-03",62.45,60.46,0.8,1.3,10286100,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":604,"percent_change":321,"volume":2785,"transactions":9,"vwap":2784},"2025-06-02",60.049999,61.6,59.6,61.57,14065300,{"date":2787,"open":2788,"high":2034,"low":2789,"close":2790,"change":310,"percent_change":1245,"volume":2791,"transactions":9,"vwap":2790},"2025-05-30",61,60.099998,60.59,18155100,{"date":2793,"open":1962,"high":1968,"low":2794,"close":2795,"change":2796,"percent_change":237,"volume":2797,"transactions":9,"vwap":2795},"2025-05-29",61.13,61.44,-0.34,12218000,{"date":2799,"open":2733,"high":2740,"low":2677,"close":1594,"change":2449,"percent_change":2800,"volume":2801,"transactions":9,"vwap":1594},"2025-05-28",-1.67,10015600,{"date":2803,"open":2794,"high":2804,"low":2805,"close":2806,"change":1226,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-27",62.84,60.84,62.83,4.68,16642100,{"date":2810,"open":1774,"high":1802,"low":1442,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-05-23",60.02,-1.3,-2.12,14282400,{"date":2816,"open":1780,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":655,"volume":2821,"transactions":9,"vwap":2819},"2025-05-22",61.62,60.16,61.32,1.34,16764500,{"date":2823,"open":2824,"high":2735,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-05-21",61.17,59.88,59.98,-2.58,-4.12,17354700,{"date":2831,"open":2832,"high":1721,"low":2833,"close":2834,"change":51,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-05-20",62.5,62.28,62.56,0.77,10771800,{"date":2838,"open":2839,"high":1954,"low":2735,"close":2840,"change":943,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-19",62.15,62.080002,-1.63,15105300,{"date":2844,"open":2832,"high":133,"low":2832,"close":2740,"change":712,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2740},"2025-05-16",1.14,12950600,{"date":2848,"open":1761,"high":2849,"low":2850,"close":1960,"change":2851,"percent_change":2110,"volume":2852,"transactions":9,"vwap":1960},"2025-05-15",62.68,60.42,0.67,14371100,{"date":2854,"open":1497,"high":2855,"low":1466,"close":1993,"change":752,"percent_change":624,"volume":2856,"transactions":9,"vwap":1993},"2025-05-14",62.87,13736300,{"date":2858,"open":2859,"high":2727,"low":1623,"close":2860,"change":990,"percent_change":389,"volume":2861,"transactions":9,"vwap":2860},"2025-05-13",62.61,62.39,17003100,{"date":2863,"open":2745,"high":2864,"low":1611,"close":2739,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2739},"2025-05-12",63.47,4.28,7.34,29776600,{"date":2869,"open":1460,"high":2870,"low":1803,"close":2871,"change":793,"percent_change":860,"volume":2872,"transactions":9,"vwap":2871},"2025-05-09",59.38,58.3,13954400,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":1239,"percent_change":58,"volume":2879,"transactions":9,"vwap":2878},"2025-05-08",59.69,60.39,58.8,58.91,19009000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":1451,"change":1291,"percent_change":2885,"volume":2886,"transactions":9,"vwap":1451},"2025-05-07",57.87,58.81,57.56,2.77,11883500,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2049,"percent_change":442,"volume":2893,"transactions":9,"vwap":2892},"2025-05-06",57.15,57.72,56.79,57.040001,11440300,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2813,"volume":2901,"transactions":9,"vwap":2899},"2025-05-05",58.12,58.34,57.29,57.35,-1.24,15971000,{"date":2903,"open":2882,"high":2904,"low":2905,"close":2906,"change":1982,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-05-02",58.7,57.31,58.59,3.22,14723900,{"date":2910,"open":2911,"high":2912,"low":2913,"close":1426,"change":1617,"percent_change":248,"volume":2914,"transactions":9,"vwap":1426},"2025-05-01",56.68,57.21,56.26,10527000,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1021,"percent_change":1969,"volume":2921,"transactions":9,"vwap":2920},"2025-04-30",55.86,56.59,54.75,56.4,17205900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2770,"volume":2929,"transactions":9,"vwap":2927},"2025-04-29",57,57.74,56.74,57.54,0.23,12968000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2905,"change":2049,"percent_change":442,"volume":2935,"transactions":9,"vwap":2905},"2025-04-28",57.73,58.080002,56.8,13321200,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":982,"volume":2943,"transactions":9,"vwap":2941},"2025-04-25",58.21,58.25,56.61,57.62,-0.86,17156000,{"date":187,"open":2945,"high":2904,"low":2946,"close":2947,"change":2851,"percent_change":453,"volume":2948,"transactions":9,"vwap":2947},57.81,57.13,58.48,14508500]