[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OKE":3,"homepage-market-summary":34,"stock-historical-OKE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OKE","2026-10-07",{"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},"Oneok, Inc.","NYSE",null,"NATURAL GAS TRANSMISSION & DISTRIBUTION","Oneok is a diversified midstream service provider specializing in natural gas gathering, processing, storage, and transportation, as well as natural gas liquids transportation and fractionation. It also operates in the refined product and crude oil segment, connecting producers, refiners, and consumers. Operations are in the midcontinent, Permian, and Rocky Mountain regions.","6,326","Tulsa, OK",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8609,4.28,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},88.05,89.81,87.16,89.23,-1.18,-1.32,2990140.231405,44707,87.9777,99.845,64.019997,4190757.4705317183,67.1,11596,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":29,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},4047141,1477206382.573993,2.02,"2025-04-25",[186,187,197,208,219,229,240,251,261,272,283,294,304,315,326,337,348,359,370,381,390,401,412,422,433,444,452,462,472,482,492,502,512,523,534,544,555,564,574,583,594,605,614,624,635,646,657,668,679,690,701,710,721,731,742,751,761,769,776,784,792,799,808,816,823,832,841,850,859,867,875,884,892,898,907,916,923,931,938,947,955,964,972,980,988,995,1002,1008,1016,1022,1028,1036,1045,1054,1063,1071,1079,1087,1095,1103,1111,1117,1125,1131,1139,1147,1155,1162,1170,1176,1184,1193,1200,1208,1213,1220,1229,1237,1245,1252,1261,1269,1275,1283,1292,1298,1305,1311,1319,1327,1332,1339,1346,1354,1361,1368,1375,1382,1387,1395,1403,1411,1418,1427,1435,1441,1447,1453,1459,1467,1474,1481,1486,1492,1500,1507,1514,1520,1525,1529,1537,1544,1550,1557,1563,1570,1577,1584,1591,1600,1609,1616,1625,1633,1640,1648,1656,1662,1669,1677,1685,1692,1701,1710,1719,1727,1734,1742,1750,1758,1767,1774,1781,1788,1797,1804,1812,1819,1825,1832,1840,1848,1856,1864,1872,1877,1884,1891,1898,1904,1911,1919,1926,1932,1940,1945,1952,1959,1966,1973,1980,1988,1996,2005,2011,2019,2026,2034,2041,2049,2057,2065,2073,2082,2090,2096,2103,2109,2116,2124,2131,2138,2145,2152,2159,2164,2171,2178,2185,2190,2197,2204,2211,2217,2225,2231,2237,2244,2250,2255,2260,2268,2274,2280,2287,2291,2295,2300,2307,2310,2314,2320,2326,2332,2337,2343,2350,2357,2364,2371,2377,2384,2390,2397,2404,2408,2412,2418,2424,2431,2436,2441,2447,2452,2459,2466,2473,2481,2490,2496,2503,2512,2518,2525,2531,2538,2543,2552,2560,2568,2575,2583,2590,2598,2605,2612,2619,2628,2634,2637,2644,2650,2655,2662,2668,2674,2683,2689,2695,2700,2707,2715,2720,2726,2732,2737,2741,2745,2753,2758,2765,2771,2776,2782,2788,2793,2798,2803,2808,2815,2822,2827,2832,2837,2842,2849,2856,2864,2872,2879,2887,2895,2903,2907,2914],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",88.25,90.05,87.895,0.65,0.73,3433158.682356,39126,89.3197,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",88.435,89.43,87.045,88.58,0.7,0.8,3638856.256129,44448,88.5575,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",86.53,87.98,86.03,87.88,0.72,0.83,3586945.017211,47043,87.538,{"date":220,"open":221,"high":222,"low":223,"close":22,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",84.79,87.36,84.15,1.89,2.22,3270993.712501,47664,86.6859,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",87.6,87.78,85.18,85.27,-1.59,-1.83,3737043.875808,44794,85.7354,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",87.59,88.1,86.06,86.86,-1.76,-1.99,4427182.45869,44658,87.0598,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",89.6,89.63,88.28,88.62,-0.01,3309985.802401,47202,88.6972,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",90.7,90.72,87.74,88.63,-2.55,-2.8,2944091.747792,49810,88.6951,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",91.51,92.1592,90.37,91.18,0.64,0.71,2702686.587867,44379,91.2148,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",90.75,91.9,89.9,90.54,0.45,0.5,3038227.867293,43858,90.914,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",91.43,92.805,90.09,-1.71,-1.86,3342410.56392,51391,90.9613,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",92.58,93.11,91.63,91.8,-1.66,-1.78,3255335.608948,49018,92.0147,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",92.63,95.01,92.275,93.46,0.24,0.26,12082947.093273,56582,93.5411,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",92.15,94.05,91.75,93.22,0.52,0.56,3504775.262016,55402,93.2007,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",93.35,94.43,91.88,92.7,-2.02,-2.13,2981352.008286,47821,93.0961,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",96.88,97.66,94.42,94.72,-2.25,-2.32,4137986.528851,56057,95.3097,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",97.6,99.038,95.97,96.97,0.35,0.36,3707151.471356,55326,97.1392,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",96.06,97.185,95.465,96.62,0.9,0.94,2810648.45175,40098,96.5245,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",96.67,94.96,95.72,-0.1,2344790.857593,42555,95.6357,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",98.94,99.3,95.195,95.82,-1.69,-1.73,4236377.263307,47370,96.0543,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",96.1,97.83,95,97.51,2.08,2.18,2964114.955434,51488,97.2006,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":120,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",94.9,95.59,94.08,95.43,-0.33,3420145.426906,45866,95.0737,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",96.46,96.9,95.45,95.75,-0.26,-0.27,2394260.845266,39893,96.1775,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",95.16,96.715,94.41,96.01,0.32,0.33,3533793.0069,50121,95.8998,{"date":445,"open":446,"high":29,"low":447,"close":448,"change":120,"percent_change":418,"volume":449,"transactions":450,"vwap":451},"2026-09-01",97.7,95.28,95.69,4360857.046765,59742,95.9791,{"date":453,"open":454,"high":455,"low":456,"close":438,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",96.49,97.48,94.51,1.25,1.32,5216434.605051,51677,95.9145,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",95.25,95.88,94.55,94.76,0.04,2605991.45597,40529,94.9875,{"date":473,"open":474,"high":475,"low":476,"close":353,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",94.39,95.41,92.9,-0.18,-0.19,2556668.386864,42057,94.5333,{"date":483,"open":484,"high":485,"low":486,"close":414,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",91.4,95.03,91.134,3.2,3.49,3350929.199683,47580,94.4745,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":25,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",91.96,92.94,91.66,91.7,-1.42,2982843.440326,46986,92.198,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":418,"volume":509,"transactions":510,"vwap":511},"2026-08-24",93.29,93.95,92.16,93.02,-0.31,3117817.518548,49700,93.1336,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",95.05,95.34,92.91,93.33,-1.27,-1.34,3109105.458064,51876,93.7144,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",97.04,97.55,94.405,94.6,-1.41,-1.47,2739955.853251,50504,95.2083,{"date":535,"open":536,"high":537,"low":538,"close":438,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",97.68,97.8994,95.3301,-1.06,-1.09,3222138.777149,53592,96.0948,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",96.54,97.9,96.33,97.07,1.75,1.84,5333475.630481,69820,97.2644,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":440,"percent_change":365,"volume":561,"transactions":562,"vwap":563},"2026-08-17",95.17,95.48,94.32,95.32,3766565.965752,47945,95.1255,{"date":565,"open":566,"high":514,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",93.5,92.815,94.99,2.35,2.54,2478349.003551,42166,94.5708,{"date":575,"open":494,"high":576,"low":496,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",93.45,92.64,0.17,0.18,3471292.041741,55562,92.8287,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",90.93,92.49,90.84,92.47,0.95,1.04,3406457.361361,58190,92.0468,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",90.28,91.86,89.925,91.52,1.18,1.31,3342730.389745,50281,91.2664,{"date":606,"open":607,"high":276,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",87.32,90.34,3.92,4.54,3090562.662036,55750,89.3744,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":140,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",86.87,88.225,86.2,86.42,-1.72,2740313.841082,51866,86.9173,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",88.82,89.01,86.74,87.93,0.69,0.79,5085729.050599,77431,87.5874,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",87.85,87.96,85.28,87.24,-0.41,-0.47,3970528.256733,63881,86.8174,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",87.67,87.73,83.48,87.65,-0.59,-0.67,7156035.934947,101084,86.2844,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",88.44,88.8,87.45,88.24,-2.57,-2.83,4521543.575697,70393,88.1343,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-31",89.3,90.936,88.7425,90.81,1.74,1.95,4983402.438364,55415,90.2893,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",89.025,89.74,88.185,89.07,-0.93,-1.03,2619205.820544,49908,88.8619,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",90.26,91.31,89.19,90,1.2,1.35,3001503.02352,49444,90.1502,{"date":702,"open":703,"high":704,"low":705,"close":660,"change":56,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-28",89.52,90.18,87.64,-0.74,3996778.853583,58779,88.8573,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-27",90.86,91.719,89.39,89.46,-3.7,-3.97,3379876.271761,56536,90.1706,{"date":722,"open":723,"high":465,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-24",93.47,93.07,93.16,-0.07,-0.08,4430145.417448,58390,93.9881,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-23",93,93.535,92.42,93.23,1.48,1.61,2940358.671143,48951,93.0714,{"date":743,"open":744,"high":745,"low":746,"close":330,"change":727,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",93.01,93.03,91.56,-0.09,3672964.331655,51307,91.9601,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":397,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-21",93.56,93.9815,91.615,91.83,-1.85,3812795.460829,41218,92.0439,{"date":762,"open":763,"high":764,"low":765,"close":753,"change":468,"percent_change":468,"volume":766,"transactions":767,"vwap":768},"2026-07-20",93.57,94.94,93.31,3293225.246491,51035,93.8502,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":332,"percent_change":333,"volume":775,"transactions":9,"vwap":774},"2026-07-17",93.51,94,92.72,93.52,3366400,{"date":777,"open":778,"high":779,"low":780,"close":733,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":733},"2026-07-16",91.33,93.77,90.89,1.97,2.16,3002100,{"date":785,"open":309,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",92.34,90.2,91.029999,-0.87,-0.95,3190200,{"date":793,"open":794,"high":795,"low":796,"close":286,"change":797,"percent_change":508,"volume":798,"transactions":9,"vwap":286},"2026-07-14",92.050003,93.13,90.6,-0.29,3041000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-13",91.49,93.080002,91.050003,92.19,2.27,2.52,3589800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":76,"volume":815,"transactions":9,"vwap":813},"2026-07-10",90.31,90.5,88.33,89.92,0.42,2420500,{"date":817,"open":818,"high":819,"low":200,"close":820,"change":310,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-09",90.88,91.14,89.5,-1.82,2725500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",91.13,92.099998,89.94,91.16,0.49,0.54,3273700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",88.48,91.39,88.45,90.67,3.24,3.71,2653000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",87.75,88.42,86.8,87.43,-0.4,-0.46,3115500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",86.65,88.029999,86.029999,87.83,2.1,2.45,3058700,{"date":860,"open":210,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-01",87.11,85.45,85.73,-1.21,-1.39,3177400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":343,"volume":874,"transactions":9,"vwap":872},"2026-06-30",88.85,89.62,86.9,86.94,-1.79,6651300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",89.89,90.040001,88.32,88.73,-0.49,-0.55,3621900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":105,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-26",89.64,90.49,89.010002,89.22,-0.34,5990400,{"date":893,"open":616,"high":827,"low":894,"close":703,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":703},"2026-06-25",86.82,2.21,2.53,2974100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-24",87,87.66,86.11,87.31,-0.75,-0.85,3307000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-23",86.36,88.19,85.65,88.059998,1.77,2.05,3943700,{"date":917,"open":918,"high":919,"low":223,"close":920,"change":921,"percent_change":737,"volume":922,"transactions":9,"vwap":920},"2026-06-22",85.019997,86.41,86.29,1.26,5009800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":882,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-18",84.68,85.29,83.080002,85.029999,-0.64,9496800,{"date":932,"open":933,"high":934,"low":233,"close":935,"change":936,"percent_change":905,"volume":937,"transactions":9,"vwap":935},"2026-06-17",85.96,86.54,85.58,-0.73,3225000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-16",86.49,87.39,85.49,86.31,-1.14,-1.3,3712300,{"date":948,"open":949,"high":950,"low":951,"close":661,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":661},"2026-06-15",87.42,88.98,86.14,-3.14,-3.47,3945600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",88.9,91.58,88.49,90.59,1.39,1.56,3022900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":140,"volume":971,"transactions":9,"vwap":969},"2026-06-11",91.29,92.14,89.15,89.2,-1.37,3655800,{"date":973,"open":659,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",91.54,88.37,90.57,2.78,3.17,2956100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":641,"volume":987,"transactions":9,"vwap":985},"2026-06-09",87.68,88.38,86.57,87.79,-0.36,2580200,{"date":989,"open":990,"high":991,"low":637,"close":992,"change":386,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-08",88.52,89.48,88.15,-0.11,2205300,{"date":996,"open":997,"high":998,"low":999,"close":189,"change":1000,"percent_change":85,"volume":1001,"transactions":9,"vwap":189},"2026-06-05",88.83,89.65,88.040001,-0.7,2631500,{"date":1003,"open":1004,"high":703,"low":210,"close":1005,"change":1006,"percent_change":570,"volume":1007,"transactions":9,"vwap":1005},"2026-06-04",86.99,88.95,2.2,3477800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-03",86.77,88.69,86.69,86.75,0.03,3678800,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":913,"percent_change":407,"volume":1021,"transactions":9,"vwap":1020},"2026-06-02",84.95,86.85,86.72,2277200,{"date":1023,"open":1024,"high":1020,"low":1025,"close":1018,"change":1026,"percent_change":696,"volume":1027,"transactions":9,"vwap":1018},"2026-06-01",84.92,84.51,1.01,3093900,{"date":1029,"open":1030,"high":900,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",86,83.57,83.94,-3.08,-3.54,8262900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",89.25,89.51,87.010002,87.019997,-1.19,-1.35,3679900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",89.28,89.93,88.050003,88.21,-2.23,-2.47,3529900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",93.54,93.84,90.36,90.44,-3.59,-3.82,4571300,{"date":1064,"open":1065,"high":352,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",92.81,92.41,94.029999,1.41,1.52,3099500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":76,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-21",93.089996,93.78,91.65,92.62,0.51,2843900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":328,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":328},"2026-05-20",95.099998,96.07,91.92,-3.09,-3.24,4767700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":737,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-19",94.21,95.65,93.41,95.24,1.58,4539200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":962,"volume":1102,"transactions":9,"vwap":1100},"2026-05-18",92.23,93.83,91.25,93.76,1.44,2527300,{"date":1104,"open":1105,"high":1106,"low":825,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",92.029999,92.66,92.32,1.29,1.42,3151700,{"date":1112,"open":1113,"high":1114,"low":880,"close":788,"change":1115,"percent_change":806,"volume":1116,"transactions":9,"vwap":788},"2026-05-14",88.81,91.12,2.24,3990600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":366,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-13",88.3,88.94,87.26,88.79,0.41,2944700,{"date":1126,"open":834,"high":1127,"low":1128,"close":1129,"change":278,"percent_change":193,"volume":1130,"transactions":9,"vwap":1129},"2026-05-12",88.93,87.89,88.43,3595400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":985,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":985},"2026-05-11",85.64,87.92,85.34,2.63,3.09,5718200,{"date":1140,"open":1141,"high":618,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",85.72,84.49,85.16,-0.71,-0.83,4063700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":439,"volume":1154,"transactions":9,"vwap":1152},"2026-05-07",84.4,86.080002,83.66,85.87,0.27,5861500,{"date":1156,"open":616,"high":265,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-06",84.78,85.6,-4.42,-4.91,5451700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":653,"volume":1169,"transactions":9,"vwap":1167},"2026-05-05",90.17,90.94,89.45,90.019997,-0.61,3240100,{"date":1171,"open":991,"high":828,"low":1172,"close":1173,"change":1153,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-05-04",88.5,90.63,0.3,2949800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1058,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1058},"2026-05-01",92.25,92.43,89.88,-2.1,-2.27,3583100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-30",88.87,92.53,88.54,92.46,3.14,3.52,5873800,{"date":1194,"open":1195,"high":1196,"low":812,"close":1197,"change":642,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-29",90.9,91.27,89.32,-0.52,6307100,{"date":1201,"open":1202,"high":1058,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-28",89,88.17,89.79,2.04,2.32,4890400,{"date":1209,"open":648,"high":990,"low":1040,"close":843,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":843},"2026-04-27",0.25,0.29,5471800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1211,"percent_change":440,"volume":1219,"transactions":9,"vwap":1218},"2026-04-24",87.2,87.8,86.5,87.5,3192200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-23",86.7,87.33,85.83,87.21,1.15,1.34,2839500,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-22",85.35,86.71,86.059998,1.37,1.62,4658200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":92,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-21",84.41,84.91,83.35,84.69,1.09,3592700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1153,"percent_change":439,"volume":1251,"transactions":9,"vwap":1250},"2026-04-20",83.2,84.33,82.78,83.78,3146700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-17",82.89,83.88,81.25,83.51,-1.7,-2,5343900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":458,"volume":1268,"transactions":9,"vwap":1266},"2026-04-16",84.29,85.55,84,85.21,1.11,2554400,{"date":1270,"open":1271,"high":1143,"low":1272,"close":1273,"change":706,"percent_change":789,"volume":1274,"transactions":9,"vwap":1273},"2026-04-15",84.32,83.98,84.099998,3250400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":881,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-14",84.54,84.98,82.81,84.84,-0.57,3962000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-13",86.88,87.15,84.6,85.33,-0.88,-1.02,4269700,{"date":1293,"open":1294,"high":1010,"low":1295,"close":1296,"change":1014,"percent_change":1014,"volume":1297,"transactions":9,"vwap":1296},"2026-04-10",85.51,85.089996,86.21,3787800,{"date":1299,"open":1300,"high":1186,"low":1301,"close":1302,"change":652,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-09",86.68,86.010002,86.18,-0.68,4138700,{"date":1306,"open":862,"high":1307,"low":1273,"close":1010,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1010},"2026-04-08",86.97,-3.86,-4.26,7953700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1173,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1173},"2026-04-07",88.86,91.34,88.65,2.13,2.41,4281100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1172,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1172},"2026-04-06",87.86,88.75,87.77,0.2,0.23,2669500,{"date":1328,"open":1166,"high":1329,"low":982,"close":1119,"change":377,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1119},"2026-04-02",89.96,1.08,5134400,{"date":1333,"open":969,"high":1334,"low":1335,"close":222,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":222},"2026-04-01",90.080002,86.07,-3.03,-3.35,5744200,{"date":1340,"open":1341,"high":779,"low":1342,"close":1343,"change":663,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-31",93.6,88.78,90.39,-2.76,8704500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":539,"volume":1353,"transactions":9,"vwap":1351},"2026-03-30",94.58,95.21,92.5,92.96,-1,4974000,{"date":1355,"open":1341,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":814,"volume":1360,"transactions":9,"vwap":1358},"2026-03-27",95.3,93.28,93.96,0.39,4820800,{"date":1362,"open":1363,"high":1364,"low":309,"close":763,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":763},"2026-03-26",91.85,94.29,1.45,1.57,3907700,{"date":1369,"open":1370,"high":1371,"low":1180,"close":1372,"change":600,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-25",90.14,92.89,92.12,1.3,4923600,{"date":1376,"open":1059,"high":1377,"low":1378,"close":1165,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1165},"2026-03-24",92.019997,90.29,1.02,1.13,4071300,{"date":1383,"open":1384,"high":810,"low":1385,"close":813,"change":279,"percent_change":204,"volume":1386,"transactions":9,"vwap":813},"2026-03-23",87.27,87.050003,6466300,{"date":1388,"open":1389,"high":967,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-20",89.47,89.099998,89.21,0.82,0.93,19367300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1006,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-19",86.78,89.29,86.58,88.39,2.55,4901100,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-18",86.6,84.89,86.19,-0.37,-0.43,4432300,{"date":1412,"open":1413,"high":941,"low":1414,"close":1415,"change":1416,"percent_change":1365,"volume":1417,"transactions":9,"vwap":1415},"2026-03-17",86.45,86.28,86.56,1.24,3275800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-16",85.57,85.88,84.66,85.32,-0.04,-0.05,3368600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1077,"volume":1434,"transactions":9,"vwap":1432},"2026-03-13",85,85.93,84.5,85.36,0.43,3426700,{"date":1436,"open":1437,"high":1223,"low":1438,"close":1438,"change":1145,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-12",85.95,84.93,-0.97,4135500,{"date":1442,"open":1294,"high":1430,"low":1443,"close":1444,"change":1330,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-11",84.63,85.76,1.28,3153500,{"date":1448,"open":1444,"high":210,"low":1449,"close":925,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":925},"2026-03-10",84.24,-1.28,-1.49,4755800,{"date":1454,"open":1285,"high":1455,"low":1456,"close":933,"change":1439,"percent_change":1457,"volume":1458,"transactions":9,"vwap":933},"2026-03-09",87.7,85.3,-1.12,6132900,{"date":1460,"open":1461,"high":1385,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-06",86.3,84.74,86.93,1.33,1.55,5571000,{"date":1468,"open":1469,"high":894,"low":1470,"close":1158,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1158},"2026-03-05",84.56,84.31,0.84,0.99,5703200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":149,"percent_change":149,"volume":1480,"transactions":9,"vwap":1479},"2026-03-04",84.28,85.13,83.72,84.76,3948800,{"date":1482,"open":619,"high":1483,"low":1476,"close":1157,"change":519,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1157},"2026-03-03",87.13,-1.56,4375800,{"date":1487,"open":1142,"high":1012,"low":1249,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-02",86.12,3.35,4.05,6139400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1451,"volume":1499,"transactions":9,"vwap":1497},"2026-02-27",84.72,84.86,82.07,82.77,-1.25,5880800,{"date":1501,"open":1502,"high":1248,"low":1503,"close":1504,"change":674,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-26",82.44,81.59,84.019997,2.11,5339400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1168,"percent_change":706,"volume":1513,"transactions":9,"vwap":1512},"2026-02-25",81.98,84.010002,79.73,82.28,8864200,{"date":1515,"open":1004,"high":661,"low":1516,"close":1254,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1254},"2026-02-24",81.31,-4.44,-5.08,8610200,{"date":1521,"open":949,"high":1202,"low":1522,"close":1223,"change":1523,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1223},"2026-02-23",86.73,0,4744700,{"date":1526,"open":845,"high":1527,"low":1030,"close":1223,"change":289,"percent_change":332,"volume":1528,"transactions":9,"vwap":1223},"2026-02-20",87.35,4505300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1285,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1285},"2026-02-19",87.61,88.66,86.16,0.09,0.1,4137500,{"date":1538,"open":1539,"high":1540,"low":1421,"close":1541,"change":600,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-18",86.61,87.22,86.79,1.38,6068000,{"date":1545,"open":900,"high":1546,"low":925,"close":1547,"change":1548,"percent_change":130,"volume":1549,"transactions":9,"vwap":1547},"2026-02-17",87.47,85.61,-0.5,4795400,{"date":1551,"open":1287,"high":1552,"low":1553,"close":902,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":902},"2026-02-13",86.55,84.38,1.51,1.78,3988000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1287,"change":105,"percent_change":154,"volume":1562,"transactions":9,"vwap":1287},"2026-02-12",85.25,86.26,84.17,4604100,{"date":1564,"open":1265,"high":1565,"low":1566,"close":1567,"change":1101,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-11",85.39,83.8,84.9,1.73,3487800,{"date":1571,"open":1572,"high":1504,"low":1573,"close":1574,"change":440,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-10",83.7,82.56,83.46,0.4,3224900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1108,"percent_change":1093,"volume":1583,"transactions":9,"vwap":1582},"2026-02-09",81.56,83.4,81.14,83.13,4037300,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1542,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-06",80.25,82.029999,81.84,1.72,3846100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-05",80.3,80.75,78.53,80.46,0.12,0.15,5611300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-04",78.47,80.81,78.27,80.34,2.07,2.64,5422800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1604,"change":1614,"percent_change":609,"volume":1615,"transactions":9,"vwap":1604},"2026-02-03",75.58,78.49,75.56,2.95,5656100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-02",76.82,77.12,75.29,75.32,-3.87,-4.89,5096900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":204,"volume":1632,"transactions":9,"vwap":1630},"2026-01-30",78.4,79.25,77.24,79.19,0.63,5506600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1000,"percent_change":1289,"volume":1639,"transactions":9,"vwap":1638},"2026-01-29",80.27,81.43,78.45,78.56,7729100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1069,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-28",78,79.9,77.5,79.26,1.96,4940300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":321,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-27",77.23,78.25,76.71,77.74,0.31,6048300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1644,"change":1548,"percent_change":929,"volume":1661,"transactions":9,"vwap":1644},"2026-01-26",78.54,79,76.64,4764200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1642,"change":1667,"percent_change":1144,"volume":1668,"transactions":9,"vwap":1642},"2026-01-23",79.35,80.029999,77.82,-0.56,5347100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1638,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1638},"2026-01-22",76.26,78.68,75.94,2.74,3.61,7653300,{"date":1678,"open":1620,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-21",76.31,75.080002,75.82,1.76,2.38,3305900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":890,"percent_change":848,"volume":1691,"transactions":9,"vwap":1690},"2026-01-20",74.41,75.41,73.71,74.059998,3662000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-16",72.57,74.63,72.42,74.4,1.05,1.43,4680000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-15",74.87,75,73.2,73.35,-2.5,-3.3,4833800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-14",74.39,76.73,74.34,75.85,1.6,2.15,4926400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1682,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-13",72.98,74.49,72.97,74.25,2.43,3472300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":49,"percent_change":797,"volume":1733,"transactions":9,"vwap":1732},"2026-01-12",72.78,73.34,72.11,72.49,3844400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1077,"volume":1741,"transactions":9,"vwap":1739},"2026-01-09",73,73.33,72.27,72.7,0.37,2561500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":738,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-08",70.53,72.99,70.41,72.33,2.28,3287400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":49,"volume":1757,"transactions":9,"vwap":1755},"2026-01-07",71,71.58,70.58,70.72,-0.15,4099100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-06",73.52,73.54,70.63,70.87,-2.78,-3.77,4661400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":171,"percent_change":685,"volume":1773,"transactions":9,"vwap":1772},"2026-01-05",75.38,75.45,71.36,73.65,5280800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1714,"change":1471,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1714},"2026-01-02",73.46,74.98,72.55,1.14,2261600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":120,"percent_change":1409,"volume":1787,"transactions":9,"vwap":1786},"2025-12-31",73.66,73.78,73.23,73.5,2522600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-30",73.8,74.12,73.69,73.82,0.16,0.22,2164300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1783,"change":1802,"percent_change":1267,"volume":1803,"transactions":9,"vwap":1783},"2025-12-29",73.3,73.89,73.13,0.81,2616100,{"date":1805,"open":1806,"high":1706,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-26",73.25,72.36,72.85,-0.39,-0.53,1599000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":42,"percent_change":105,"volume":1818,"transactions":9,"vwap":1817},"2025-12-24",73.58,73.61,72.92,73.24,1210300,{"date":1820,"open":1821,"high":1786,"low":1822,"close":1776,"change":278,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1776},"2025-12-23",72.95,72.67,0.88,2357700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1226,"percent_change":1716,"volume":1831,"transactions":9,"vwap":1830},"2025-12-22",72.29,72.91,71.85,72.82,2816100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":149,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-19",71.77,72.77,71.63,71.67,-0.03,8401500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":300,"volume":1847,"transactions":9,"vwap":1845},"2025-12-18",73.050003,73.19,71.47,71.69,-1.36,3219700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1842,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1842},"2025-12-17",71.14,73.22,70.7,1.92,2.7,4992000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1258,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-16",72.5,72.84,70.93,71.13,-2.33,6595000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":686,"volume":1871,"transactions":9,"vwap":1869},"2025-12-15",73.86,74,72.37,72.83,-0.76,4256500,{"date":1873,"open":1867,"high":1687,"low":1874,"close":1875,"change":1838,"percent_change":1424,"volume":1876,"transactions":9,"vwap":1875},"2025-12-12",73.040001,73.59,2766300,{"date":1878,"open":1879,"high":1695,"low":1880,"close":1881,"change":1882,"percent_change":42,"volume":1883,"transactions":9,"vwap":1881},"2025-12-11",73.77,73.44,73.62,-0.16,3023100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1784,"change":24,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1784},"2025-12-10",75.029999,75.13,73.28,-1.57,4426900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1014,"percent_change":468,"volume":1897,"transactions":9,"vwap":1896},"2025-12-09",74.95,75.95,74.79,74.96,3556500,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":529,"percent_change":757,"volume":1903,"transactions":9,"vwap":1902},"2025-12-08",76.19,74.62,74.93,4919700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":578,"percent_change":1795,"volume":1910,"transactions":9,"vwap":1909},"2025-12-05",76,76.85,75.91,76.34,3288200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1445,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-04",75.050003,76.18,75.019997,76.17,1.71,3325200,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":857,"volume":1925,"transactions":9,"vwap":1923},"2025-12-03",73.38,75.18,74.89,1.79,4663500,{"date":1927,"open":1761,"high":1928,"low":1929,"close":1930,"change":130,"percent_change":85,"volume":1931,"transactions":9,"vwap":1930},"2025-12-02",73.87,73.029999,73.099998,4873300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":600,"volume":1939,"transactions":9,"vwap":1937},"2025-12-01",72.58,74.14,72.54,73.68,0.86,4820000,{"date":1941,"open":1942,"high":1816,"low":1753,"close":1830,"change":601,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1830},"2025-11-28",71.64,1.83,2229200,{"date":1946,"open":1947,"high":1731,"low":1948,"close":1949,"change":1631,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-26",70.96,70.94,71.51,0.89,4007000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":192,"percent_change":1393,"volume":1958,"transactions":9,"vwap":1957},"2025-11-25",69.95,71.040001,69.82,70.88,3956200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":105,"percent_change":1409,"volume":1965,"transactions":9,"vwap":1964},"2025-11-24",70.5,70.67,69.5,70.23,8520000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1744,"change":1802,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1744},"2025-11-21",70.21,71.17,69.86,1.16,4916900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1153,"percent_change":1359,"volume":1979,"transactions":9,"vwap":1978},"2025-11-20",69.8,70.9,69.23,69.72,5422200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1014,"volume":1987,"transactions":9,"vwap":1985},"2025-11-19",68.8,69.84,68.2,69.45,0.02,3899300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":215,"volume":1995,"transactions":9,"vwap":1993},"2025-11-18",68.73,70.46,68.6,69.43,0.57,4401100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-17",70.019997,70.17,68.42,68.86,-1.63,-2.31,5316600,{"date":2006,"open":2007,"high":1957,"low":2008,"close":2009,"change":1698,"percent_change":1554,"volume":2010,"transactions":9,"vwap":2009},"2025-11-14",69.74,68.9,70.49,5543800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":830,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-13",69.11,70,68.89,69.44,0.78,4272300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2008,"change":478,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2008},"2025-11-12",69.099998,69.78,68.54,-0.28,3878900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":550,"volume":2033,"transactions":9,"vwap":2031},"2025-11-11",68.36,69.47,68.099998,69.089996,1.19,3818300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":42,"percent_change":120,"volume":2040,"transactions":9,"vwap":2039},"2025-11-10",68.41,68.85,66.93,67.9,3271700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1654,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-07",68,68.31,67.17,68.12,0.46,2804200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1206,"volume":2056,"transactions":9,"vwap":2054},"2025-11-06",67.11,68.11,67.089996,67.81,1.54,4284500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1646,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-05",64.32,66.85,64.14,66.27,3.05,6055600,{"date":2066,"open":2067,"high":2068,"low":30,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-04",64.97,65.040001,64.31,-1.05,-1.61,4355000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-03",66,66.49,64.28,65.36,-1.64,-2.45,5366700,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":814,"volume":2089,"transactions":9,"vwap":2087},"2025-10-31",66.55,67.64,65.89,67,0.28,6249400,{"date":2091,"open":2045,"high":2092,"low":2093,"close":2094,"change":110,"percent_change":1144,"volume":2095,"transactions":9,"vwap":2094},"2025-10-30",67.79,66.35,66.72,4247900,{"date":2097,"open":1954,"high":1746,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-29",67.029999,67.2,-1.9,-2.75,6515500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2021,"change":478,"percent_change":429,"volume":2108,"transactions":9,"vwap":2021},"2025-10-28",69.080002,69.35,68.050003,4593600,{"date":2110,"open":2111,"high":2106,"low":2112,"close":2113,"change":2114,"percent_change":1472,"volume":2115,"transactions":9,"vwap":2113},"2025-10-27",68.91,68.43,69.29,0.68,3320100,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-24",70.16,68.4,68.61,-1.15,-1.65,3290400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":578,"percent_change":321,"volume":2130,"transactions":9,"vwap":2129},"2025-10-23",71.099998,71.18,69.25,69.76,5126300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":278,"percent_change":1393,"volume":2137,"transactions":9,"vwap":2136},"2025-10-22",69.48,69.81,68.44,69.59,3542800,{"date":2139,"open":2140,"high":2141,"low":2052,"close":2142,"change":814,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-21",68.75,69.27,68.95,0.61,3041300,{"date":2146,"open":2036,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":192,"volume":2151,"transactions":9,"vwap":2149},"2025-10-20",68.94,67.86,68.53,0.44,2604200,{"date":2153,"open":2154,"high":2052,"low":2155,"close":2156,"change":2157,"percent_change":1108,"volume":2158,"transactions":9,"vwap":2156},"2025-10-17",67.15,66.56,68.089996,0.87,4025100,{"date":2160,"open":2161,"high":2021,"low":2053,"close":2162,"change":1258,"percent_change":1052,"volume":2163,"transactions":9,"vwap":2162},"2025-10-16",69.029999,67.22,4266900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":56,"percent_change":790,"volume":2170,"transactions":9,"vwap":2169},"2025-10-15",70.010002,70.64,68.83,68.92,2970700,{"date":2172,"open":2173,"high":1954,"low":2174,"close":2175,"change":2176,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-14",68.65,68.25,69.58,0.01,3147400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2180,"change":2183,"percent_change":630,"volume":2184,"transactions":9,"vwap":2180},"2025-10-13",69.57,70.040001,69.050003,0.48,2887600,{"date":2186,"open":1752,"high":2187,"low":2105,"close":2031,"change":2188,"percent_change":1336,"volume":2189,"transactions":9,"vwap":2031},"2025-10-10",72,-2.16,3636300,{"date":2191,"open":1858,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1484,"volume":2196,"transactions":9,"vwap":2194},"2025-10-09",73.26,71.080002,71.25,-1.13,2888600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":726,"percent_change":386,"volume":2203,"transactions":9,"vwap":2202},"2025-10-08",72.3,72.66,71.050003,72.38,3658100,{"date":2205,"open":2206,"high":1828,"low":2207,"close":2208,"change":2024,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-07",72.74,71.66,72.45,-0.38,2926000,{"date":2212,"open":2213,"high":1880,"low":2214,"close":2215,"change":1882,"percent_change":42,"volume":2216,"transactions":9,"vwap":2215},"2025-10-06",73.14,72.41,72.73,3093400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":814,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-03",72.53,73.42,72.31,72.89,0.58,3141800,{"date":2226,"open":1745,"high":1815,"low":2227,"close":2228,"change":2229,"percent_change":1000,"volume":2230,"transactions":9,"vwap":2228},"2025-10-02",72.15,72.47,-0.51,3696500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":1721,"change":2176,"percent_change":2176,"volume":2236,"transactions":9,"vwap":1721},"2025-10-01",72.65,73.089996,71.82,4859500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1723,"change":2242,"percent_change":477,"volume":2243,"transactions":9,"vwap":1723},"2025-09-30",72.14,73.21,71.8,-0.13,6809000,{"date":2245,"open":2246,"high":2247,"low":2187,"close":1930,"change":85,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1930},"2025-09-29",74.089996,74.13,-1.07,4410800,{"date":2251,"open":1815,"high":2252,"low":2253,"close":1800,"change":289,"percent_change":2143,"volume":2254,"transactions":9,"vwap":1800},"2025-09-26",75.25,73.56,3983400,{"date":2256,"open":1706,"high":2257,"low":1842,"close":1880,"change":2258,"percent_change":508,"volume":2259,"transactions":9,"vwap":1880},"2025-09-25",74.010002,-0.23,3329500,{"date":2261,"open":1874,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-24",74.36,72.81,73.67,1.07,1.47,3418800,{"date":2269,"open":2187,"high":2270,"low":2241,"close":2271,"change":2272,"percent_change":1234,"volume":2273,"transactions":9,"vwap":2271},"2025-09-23",73.43,72.6,0.98,3920600,{"date":2275,"open":2276,"high":2277,"low":1948,"close":2278,"change":75,"percent_change":1535,"volume":2279,"transactions":9,"vwap":2278},"2025-09-22",71.28,72.34,71.62,3827900,{"date":2281,"open":1937,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1344,"volume":2286,"transactions":9,"vwap":2284},"2025-09-19",73.73,71.019997,71.55,-2.03,8657100,{"date":2288,"open":2289,"high":1714,"low":1799,"close":1814,"change":214,"percent_change":1472,"volume":2290,"transactions":9,"vwap":1814},"2025-09-18",73.7,3301500,{"date":2292,"open":2214,"high":1879,"low":2221,"close":2293,"change":2088,"percent_change":1359,"volume":2294,"transactions":9,"vwap":2293},"2025-09-17",72.86,2723600,{"date":2296,"open":2297,"high":2298,"low":2221,"close":1934,"change":1838,"percent_change":1424,"volume":2299,"transactions":9,"vwap":1934},"2025-09-16",73.059998,73.31,2645200,{"date":2301,"open":1776,"high":2302,"low":2219,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-15",73.49,72.61,-0.44,-0.6,2887200,{"date":2308,"open":1784,"high":1928,"low":1842,"close":1842,"change":166,"percent_change":890,"volume":2309,"transactions":9,"vwap":1842},"2025-09-12",2452200,{"date":2311,"open":2312,"high":2302,"low":1807,"close":1799,"change":1425,"percent_change":726,"volume":2313,"transactions":9,"vwap":1799},"2025-09-11",72.52,2436600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":1706,"change":1554,"percent_change":856,"volume":2319,"transactions":9,"vwap":1706},"2025-09-10",71.84,73.37,71.73,3402700,{"date":2321,"open":2322,"high":2271,"low":2323,"close":2316,"change":2183,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2316},"2025-09-09",71.9,71.61,0.67,3491000,{"date":2327,"open":1843,"high":2328,"low":2329,"close":1771,"change":518,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1771},"2025-09-08",73.53,71.07,-1.75,3914100,{"date":2333,"open":2257,"high":1935,"low":1762,"close":2334,"change":2330,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-09-05",72.63,-2.35,4956300,{"date":2338,"open":2339,"high":2340,"low":1814,"close":2341,"change":1077,"percent_change":630,"volume":2342,"transactions":9,"vwap":2341},"2025-09-04",74.050003,74.52,74.38,2505800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1928,"change":904,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1928},"2025-09-03",74.27,74.53,73.6,-1.01,3394600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":1901,"change":246,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1901},"2025-09-02",75.92,76.23,73.63,-2.3,4885000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":829,"percent_change":192,"volume":2363,"transactions":9,"vwap":2362},"2025-08-29",75.83,76.44,75.64,76.38,2652600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1802,"percent_change":1330,"volume":2370,"transactions":9,"vwap":2369},"2025-08-28",75.37,76.019997,74.71,75.89,2461000,{"date":2372,"open":2373,"high":2374,"low":2247,"close":1680,"change":2375,"percent_change":1950,"volume":2376,"transactions":9,"vwap":1680},"2025-08-27",74.24,75.55,0.66,2302000,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":257,"percent_change":257,"volume":2383,"transactions":9,"vwap":2382},"2025-08-26",74.099998,74.48,73.41,74.42,7253900,{"date":2385,"open":2386,"high":2387,"low":2341,"close":2388,"change":641,"percent_change":882,"volume":2389,"transactions":9,"vwap":2388},"2025-08-25",74.82,75.65,74.43,2757000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1392,"percent_change":1267,"volume":2396,"transactions":9,"vwap":2395},"2025-08-22",74.26,75.44,74.21,74.84,2382300,{"date":2398,"open":2399,"high":2400,"low":1786,"close":2401,"change":2402,"percent_change":2047,"volume":2403,"transactions":9,"vwap":2401},"2025-08-21",73.76,74.56,74.019997,0.34,3340000,{"date":2405,"open":2406,"high":2339,"low":1721,"close":1937,"change":579,"percent_change":321,"volume":2407,"transactions":9,"vwap":1937},"2025-08-20",73.45,2714900,{"date":2409,"open":1808,"high":1792,"low":2410,"close":1786,"change":2047,"percent_change":1631,"volume":2411,"transactions":9,"vwap":1786},"2025-08-19",72.18,2382700,{"date":2413,"open":1875,"high":2399,"low":2414,"close":1874,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1874},"2025-08-18",72.75,-0.89,-1.2,2517500,{"date":2419,"open":1703,"high":2393,"low":2420,"close":2421,"change":789,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-15",73.85,73.93,-1.16,3670100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1810,"percent_change":1000,"volume":2430,"transactions":9,"vwap":2429},"2025-08-14",74.85,75.53,74.07,74.8,3107000,{"date":2432,"open":1867,"high":2433,"low":1689,"close":2434,"change":1445,"percent_change":1568,"volume":2435,"transactions":9,"vwap":2434},"2025-08-13",75.35,75.33,3504500,{"date":2437,"open":1786,"high":2438,"low":2439,"close":2339,"change":1575,"percent_change":830,"volume":2440,"transactions":9,"vwap":2339},"2025-08-12",74.35,73.019997,3637500,{"date":2442,"open":1901,"high":2443,"low":2444,"close":1772,"change":2445,"percent_change":540,"volume":2446,"transactions":9,"vwap":1772},"2025-08-11",75.010002,73.51,-0.81,3681200,{"date":2448,"open":2449,"high":2367,"low":2382,"close":2450,"change":1290,"percent_change":1043,"volume":2451,"transactions":9,"vwap":2450},"2025-08-08",75.5,74.46,3161200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1210,"percent_change":440,"volume":2458,"transactions":9,"vwap":2457},"2025-08-07",75.69,76.96,75.4,75.48,3414800,{"date":2460,"open":2461,"high":2462,"low":1703,"close":2463,"change":642,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-06",76.74,77,75.23,-0.62,4758300,{"date":2467,"open":1659,"high":1645,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-05",74.23,75.7,-4.13,-5.17,9328100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1471,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-04",79.050003,79.97,78.83,79.83,1.06,3438800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-01",80.28,80.32,77.75,78.99,-3.12,-3.8,3671700,{"date":2491,"open":1579,"high":2492,"low":2493,"close":2494,"change":727,"percent_change":386,"volume":2495,"transactions":9,"vwap":2494},"2025-07-31",83.050003,81.3,82.11,4208500,{"date":2497,"open":2498,"high":2499,"low":126,"close":2500,"change":1450,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-30",82.84,83.31,82.19,-1.53,3208300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-29",82.5,83.58,82.15,83.47,1.66,2.03,3246300,{"date":2513,"open":1496,"high":2514,"low":2515,"close":2516,"change":1153,"percent_change":440,"volume":2517,"transactions":9,"vwap":2516},"2025-07-28",82.6,81.46,81.81,2337700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":642,"percent_change":1281,"volume":2524,"transactions":9,"vwap":2523},"2025-07-25",82.019997,82.21,81.29,81.54,3124100,{"date":2526,"open":2523,"high":2527,"low":2528,"close":2529,"change":2402,"percent_change":814,"volume":2530,"transactions":9,"vwap":2529},"2025-07-24",82.63,81.33,82.010002,3424000,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1393,"percent_change":1226,"volume":2537,"transactions":9,"vwap":2536},"2025-07-23",81.13,81.83,80.74,81.67,2658300,{"date":2539,"open":2540,"high":1636,"low":2541,"close":2535,"change":366,"percent_change":289,"volume":2542,"transactions":9,"vwap":2535},"2025-07-22",80.4,79.92,3029500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-07-21",83.45,83.49,80.24,80.38,-2.92,-3.51,3683300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":570,"volume":2559,"transactions":9,"vwap":2557},"2025-07-18",81.91,83.91,81.64,83.3,2.06,4553700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1606,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-17",79.36,81.37,79.099998,81.24,2.61,3352600,{"date":2569,"open":1643,"high":2570,"low":2571,"close":2572,"change":99,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-16",80.2,78.95,79.17,-0.96,3481900,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2079,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-15",81.77,81.78,79.74,79.94,-2.01,2566100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":321,"percent_change":1174,"volume":2589,"transactions":9,"vwap":2588},"2025-07-14",81.18,81.68,80.72,81.58,2586100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1433,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-07-11",80.56,81.44,80.44,81.34,0.53,2315900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":166,"percent_change":508,"volume":2604,"transactions":9,"vwap":2603},"2025-07-10",80.61,81.089996,80.07,80.91,2666300,{"date":2606,"open":2607,"high":2608,"low":1594,"close":2609,"change":2304,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-07-09",81.99,82,81.16,-0.54,3242900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1699,"percent_change":1555,"volume":2618,"transactions":9,"vwap":2617},"2025-07-08",80.080002,81.65,79.69,81.6,4188300,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-07",81.12,81.72,79.18,80.17,-1.97,-2.4,3929000,{"date":2629,"open":2630,"high":2631,"low":2577,"close":2632,"change":1523,"percent_change":1523,"volume":2633,"transactions":9,"vwap":2632},"2025-07-03",82.4,82.79,82.14,1757600,{"date":2635,"open":2608,"high":2632,"low":2548,"close":2632,"change":1226,"percent_change":1109,"volume":2636,"transactions":9,"vwap":2632},"2025-07-02",3055900,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2641,"change":929,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-01",81.63,80.050003,80.99,-0.78,3969500,{"date":2645,"open":2493,"high":2646,"low":2647,"close":2639,"change":2648,"percent_change":76,"volume":2649,"transactions":9,"vwap":2639},"2025-06-30",81.89,80.78,0.38,2863700,{"date":2651,"open":2652,"high":2520,"low":2653,"close":1256,"change":726,"percent_change":747,"volume":2654,"transactions":9,"vwap":1256},"2025-06-27",81.19,80.67,3206200,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1380,"percent_change":1068,"volume":2661,"transactions":9,"vwap":2660},"2025-06-26",80,81.35,79.7,81.32,3336000,{"date":2663,"open":2664,"high":2665,"low":2562,"close":2666,"change":1408,"percent_change":848,"volume":2667,"transactions":9,"vwap":2666},"2025-06-25",80.5,80.68,80.19,3101000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2592,"change":279,"percent_change":1950,"volume":2673,"transactions":9,"vwap":2592},"2025-06-24",79.23,80.9,79.089996,3257300,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-06-23",83.029999,83.44,79.24,79.85,-2.52,-3.06,4196100,{"date":2684,"open":2646,"high":2685,"low":2686,"close":2687,"change":696,"percent_change":737,"volume":2688,"transactions":9,"vwap":2687},"2025-06-20",82.66,81.62,82.37,7507300,{"date":2690,"open":2686,"high":2691,"low":2692,"close":2693,"change":478,"percent_change":2258,"volume":2694,"transactions":9,"vwap":2693},"2025-06-18",82.080002,80.51,81.17,3660300,{"date":2696,"open":2697,"high":1247,"low":2693,"close":2698,"change":85,"percent_change":2573,"volume":2699,"transactions":9,"vwap":2698},"2025-06-17",82.68,81.36,3513800,{"date":2701,"open":650,"high":2702,"low":2703,"close":2507,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2507},"2025-06-16",84.089996,81.26,-1.6,-1.91,5530100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":1464,"volume":2714,"transactions":9,"vwap":2712},"2025-06-13",84.3,85.15,83.6,83.75,1.1,5358100,{"date":2716,"open":1254,"high":1031,"low":2717,"close":2718,"change":166,"percent_change":105,"volume":2719,"transactions":9,"vwap":2718},"2025-06-12",82.47,82.65,4512200,{"date":2721,"open":2722,"high":2723,"low":2646,"close":2724,"change":600,"percent_change":1101,"volume":2725,"transactions":9,"vwap":2724},"2025-06-11",82.57,83.56,82.9,4631700,{"date":2727,"open":2728,"high":1502,"low":2703,"close":2622,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2622},"2025-06-10",81.79,0.6,0.74,3525600,{"date":2733,"open":2608,"high":2734,"low":2735,"close":2621,"change":2305,"percent_change":936,"volume":2736,"transactions":9,"vwap":2621},"2025-06-09",82.48,80.69,4771100,{"date":2738,"open":2529,"high":2739,"low":1516,"close":2622,"change":2596,"percent_change":192,"volume":2740,"transactions":9,"vwap":2622},"2025-06-06",82.54,3617100,{"date":2742,"open":2658,"high":2577,"low":2743,"close":2652,"change":2324,"percent_change":215,"volume":2744,"transactions":9,"vwap":2652},"2025-06-05",80.29,5371600,{"date":2746,"open":1254,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-06-04",83.87,80.26,80.52,-2.72,-3.27,6153200,{"date":2754,"open":2527,"high":2755,"low":2536,"close":2756,"change":193,"percent_change":1823,"volume":2757,"transactions":9,"vwap":2756},"2025-06-03",83.82,83.24,3902000,{"date":2759,"open":2760,"high":2761,"low":1596,"close":2762,"change":2763,"percent_change":1606,"volume":2764,"transactions":9,"vwap":2762},"2025-06-02",82.33,82.75,82.51,1.67,4111500,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2768,"change":1794,"percent_change":1324,"volume":2770,"transactions":9,"vwap":2768},"2025-05-30",79.87,80.84,79.080002,8053600,{"date":2772,"open":2657,"high":2773,"low":2678,"close":2665,"change":1534,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2665},"2025-05-29",80.7,0.11,3399100,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":2121,"percent_change":529,"volume":2781,"transactions":9,"vwap":2780},"2025-05-28",82.38,80.48,80.59,3571100,{"date":2783,"open":2608,"high":2784,"low":2785,"close":2786,"change":2729,"percent_change":2730,"volume":2787,"transactions":9,"vwap":2786},"2025-05-27",82.099998,80.76,81.74,3064000,{"date":2789,"open":2790,"high":2791,"low":2790,"close":1581,"change":2258,"percent_change":2024,"volume":2792,"transactions":9,"vwap":1581},"2025-05-23",80.31,81.51,2115500,{"date":2794,"open":2795,"high":2796,"low":2790,"close":2563,"change":848,"percent_change":1667,"volume":2797,"transactions":9,"vwap":2563},"2025-05-22",81.4,81.85,2558000,{"date":2799,"open":2800,"high":2801,"low":2622,"close":2534,"change":84,"percent_change":354,"volume":2802,"transactions":9,"vwap":2534},"2025-05-21",83.15,83.71,2725300,{"date":2804,"open":2805,"high":2806,"low":2508,"close":2801,"change":1290,"percent_change":2416,"volume":2807,"transactions":9,"vwap":2801},"2025-05-20",84.36,84.71,2488600,{"date":2809,"open":1265,"high":2810,"low":1250,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-05-19",85.07,84.73,-0.94,-1.1,2320500,{"date":2816,"open":1407,"high":2817,"low":2818,"close":2819,"change":986,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-16",86.43,84.59,85.67,-0.42,2983800,{"date":2823,"open":1559,"high":2824,"low":2825,"close":854,"change":130,"percent_change":653,"volume":2826,"transactions":9,"vwap":854},"2025-05-15",86.099998,84.7,3368100,{"date":2828,"open":2829,"high":1522,"low":2830,"close":1539,"change":1535,"percent_change":1597,"volume":2831,"transactions":9,"vwap":1539},"2025-05-14",86.24,85.5,3385200,{"date":2833,"open":1456,"high":211,"low":2834,"close":2835,"change":2266,"percent_change":1568,"volume":2836,"transactions":9,"vwap":2835},"2025-05-13",84.99,86.51,3358000,{"date":2838,"open":926,"high":1013,"low":1561,"close":2839,"change":1674,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-05-12",85.040001,3.33,3386300,{"date":2843,"open":2844,"high":1032,"low":1496,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-05-09",83.59,82.3,0.05,0.06,2885300,{"date":2850,"open":1256,"high":2676,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-05-08",80.77,82.25,2,2.49,4868800,{"date":2857,"open":2858,"high":2859,"low":2860,"close":1586,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":1586},"2025-05-07",79.49,80.63,79.059998,0.96,1.21,3285100,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2248,"volume":2871,"transactions":9,"vwap":2869},"2025-05-06",80.099998,80.45,78.57,79.29,-0.86,3996200,{"date":2873,"open":2874,"high":2515,"low":2869,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-05-05",81.21,80.15,-2.63,-3.18,3588600,{"date":2880,"open":2881,"high":2882,"low":2883,"close":1249,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":1249},"2025-05-02",82.2,83.18,80.94,1.85,2.29,5505900,{"date":2888,"open":2874,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-01",83.52,80.55,80.93,-1.23,-1.5,5276000,{"date":2896,"open":2897,"high":1553,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-04-30",84.25,80.8,82.16,-5.7,-6.49,7058300,{"date":2904,"open":2905,"high":910,"low":1399,"close":1321,"change":257,"percent_change":257,"volume":2906,"transactions":9,"vwap":1321},"2025-04-29",87.12,3491300,{"date":2908,"open":2909,"high":992,"low":2910,"close":2911,"change":962,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-04-28",86.22,86.15,87.87,1.81,3578200,{"date":184,"open":2830,"high":2915,"low":2830,"close":943,"change":1802,"percent_change":589,"volume":2916,"transactions":9,"vwap":943},86.52,1831800]