[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-P":3,"homepage-market-summary":30,"stock-historical-P":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"P","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},"Everpure, Inc.","NYSE",null,"COMPUTER STORAGE DEVICES","Everpure Inc is a globalised technology company providing an integrated storage and data management platform. Data is foundational to customers' business transformation and increasingly central to their operational resilience and competitive differentiation. The company has evolved into a company that delivers a cloud experience with an intelligent, unified storage and data management platform (the Everpure Platform) that virtualizes data across on-premises, hybrid, and public cloud, and edge environments into a single storage layer with consistent control, built-in automation, and continuous modernization. Its business activities are a single operating and reportable segment. Operating in the USA and Rest of world, having maximum revenue in the USA.","6,400","Santa Clara, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},152.66,144.58,153.46,144.4706,147.2,5.46,3.71,5004067.136517,70192,151.1083,56.78,3766850.5268338486,99.2,2767,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":18,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},43.51,3493298,1275053882.235296,234.05,"2025-04-25",[183,184,194,205,216,227,238,249,259,270,281,292,302,313,324,335,346,356,367,378,389,400,411,421,432,442,452,462,473,484,494,505,516,527,538,548,557,568,578,589,599,610,621,632,643,653,664,675,686,697,708,719,729,740,749,760,771,782,791,799,808,817,826,835,844,852,861,869,878,887,895,904,912,921,928,937,945,953,961,968,977,984,991,999,1007,1015,1023,1032,1040,1049,1058,1066,1075,1084,1093,1101,1109,1118,1126,1134,1143,1151,1159,1167,1176,1183,1191,1199,1208,1216,1225,1232,1241,1248,1256,1265,1273,1282,1291,1299,1305,1313,1320,1329,1336,1344,1353,1362,1371,1380,1388,1397,1406,1414,1423,1432,1441,1448,1457,1466,1474,1483,1492,1500,1507,1516,1524,1533,1541,1549,1557,1563,1571,1580,1588,1597,1605,1614,1622,1630,1637,1645,1653,1661,1668,1676,1684,1692,1701,1710,1717,1723,1731,1740,1749,1756,1762,1769,1776,1782,1790,1799,1805,1810,1818,1826,1832,1840,1849,1858,1865,1872,1881,1887,1894,1902,1910,1918,1925,1932,1940,1948,1956,1963,1970,1977,1984,1990,1997,2003,2010,2017,2025,2034,2043,2051,2059,2068,2076,2084,2092,2098,2107,2114,2121,2130,2138,2147,2155,2164,2173,2182,2190,2198,2207,2214,2223,2232,2239,2246,2254,2263,2269,2276,2284,2292,2301,2307,2314,2322,2330,2337,2345,2354,2363,2371,2377,2386,2393,2402,2410,2417,2423,2429,2437,2444,2451,2458,2467,2476,2483,2491,2499,2505,2511,2518,2524,2530,2538,2546,2555,2563,2571,2580,2588,2596,2604,2611,2620,2628,2633,2641,2649,2656,2661,2669,2677,2683,2692,2700,2706,2711,2720,2725,2732,2741,2748,2756,2762,2769,2776,2783,2792,2800,2807,2815,2822,2829,2836,2844,2852,2858,2866,2873,2880,2887,2894,2901,2908,2915,2924,2932,2940,2948,2956,2963,2970,2977,2983,2991,2998,3005,3014,3020,3026,3034,3039,3045,3051,3058,3065,3072,3077,3085,3093,3100,3107,3114,3122,3130,3138,3145,3151,3158,3166],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",146,149.045,144.5,3.32,2.31,3591179.465554,56758,147.3356,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",141.3,144.03,140.26,143.88,3.74,2.67,4961701.0769,59403,142.7104,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",134.75,140.83,134.0001,140.14,6.01,4.48,4888884.235629,68705,139.5438,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",132.13,135.68,130.0805,134.13,3.35,2.56,4596774.110295,60780,134.02,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",131.14,133.315,129.84,130.78,0.73,0.56,3203269.07888,47441,131.1495,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",130.26,132.435,127.711,130.05,0.65,0.5,4512978.103816,58374,130.0845,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",124.6,130.88,129.4,3.4,2.7,4700111.550418,67634,128.7798,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",122.88,128.36,122.3,126,4.12,3.38,6308420.291294,85608,125.6882,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",113.95,131.41,113.51,121.88,12.23,11.15,11664665.777154,148683,125.6331,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",111.14,112,107.1,109.65,-1.24,-1.12,3919815.522051,52263,109.8914,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",111.39,107.2,110.89,-2.77,-2.44,5895519.60442,67993,109.8765,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",105.5,113.8,104.4,113.66,9.52,9.14,7342556.810608,78151,111.8991,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",105.35,108.31,102.13,104.14,0.15,0.14,73102189.578708,86885,104.2025,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",100.05,104.45,99.65,103.99,6.38,6.54,3238130.48418,48229,103.2152,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",98,99.85,95.435,97.61,0.64,0.66,3144014.775469,37701,97.5927,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":254,"volume":353,"transactions":354,"vwap":355},"2026-09-15",98.52,100.2699,96.505,96.97,3.19,2977910.381271,44656,97.5824,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",94.16,96.57,92.27,93.78,-4.4,-4.48,2641044.132951,44527,94.241,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",95.79,98.515,95.28,98.18,4.08,4.34,1947943.716149,32976,97.4798,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",96.54,97.12,94.06,94.1,-2.96,-3.05,1964017.401036,38088,94.9101,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",101.25,103.5,96.71,97.06,-4.08,-4.03,2570978.622517,52380,98.2186,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",100.5,102.32,97.66,101.14,1.63,1.64,3489255.391906,56341,100.8041,{"date":412,"open":337,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",99.61,96.67,99.51,1.36,1.39,2151125.100301,35498,99.1065,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",91.78,98.26,91.36,98.15,5.72,6.19,2668359.006895,41536,96.7611,{"date":433,"open":434,"high":435,"low":425,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",93.79,94.99,92.43,-1.35,-1.44,2586169.762373,36993,92.688,{"date":443,"open":444,"high":445,"low":446,"close":361,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",92.53,94.62,89.645,0.83,0.89,2692922.261952,42530,93.0997,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":106,"volume":459,"transactions":460,"vwap":461},"2026-08-31",94.57,95.52,91.76,92.95,-0.45,3215430.865603,39615,92.9127,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",97.75,98.85,93.07,93.4,-5.84,-5.88,3256106.028399,52210,94.3953,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",110.66,112.7,95.02,99.24,-9.66,-8.87,7552484.316544,102623,99.1988,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",103.16,109.62,108.9,6.09,5.92,5351160.248745,72595,108.5689,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",102.7,106.2665,101.54,102.81,2.37,2.36,2546588.921359,40123,102.8167,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",107.34,107.9194,100.18,100.44,-8.11,-7.47,3606481.218292,57781,101.5921,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",111,111.275,107.5501,108.55,-1.43,-1.3,2587605.170037,45463,108.7692,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",112.98,114.58,109.94,109.98,-2.02,-1.8,3001177.178955,44101,110.7076,{"date":539,"open":540,"high":541,"low":542,"close":284,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",118,118.38,110.34,-5.06,-4.32,3431962.22629,58349,112.6121,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":71,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",114.955,119.1,117.06,0.06,2998287.26682,48591,116.8951,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",118.49,118.64,115.2802,116.99,-1.17,-0.99,3037053.841216,46848,117.1958,{"date":569,"open":570,"high":560,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",117.86,115.1,118.16,0.81,0.69,3517060.207955,51023,117.5197,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",113.05,118.81,112.015,117.35,5.95,5.34,4047449.559233,62593,117.1083,{"date":590,"open":591,"high":305,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",112.47,108.4608,111.4,2.02,1.85,4394533.320476,64547,111.1548,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",105.67,109.59,99.405,109.38,11.4,11.64,5482205.26705,80258,105.5873,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",93.74,102.2,92.99,97.98,7.93,8.81,4957137.509937,75135,98.6817,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",88.01,90.1,86.51,90.05,2.79,3.2,1978172.802806,32722,89.1904,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-06",83.84,87.72,81.38,87.26,3.52,4.2,2223922.618581,36787,86.6767,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":45,"volume":650,"transactions":651,"vwap":652},"2026-08-05",84.61,86.095,83.25,83.74,-0.18,2385519.75438,34934,84.5612,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-04",82,87.1,81.51,83.92,3.78,4.72,3724171.474948,52030,84.988,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-03",76.47,80.66,75.2,80.14,2.97,3.85,1904634.62698,32265,79.5127,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-31",76.59,79.4,75.22,77.17,2.11,2.81,1971100.569048,32293,77.1881,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-30",71.715,75.605,71.31,75.06,5.81,8.39,2369817.200407,35148,74.3519,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-29",71.65,73.12,69.15,69.25,-3.74,-5.12,3743642.230114,46079,70.666,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-28",71.5,73.09,68.23,72.99,-1.22,-1.64,2511096.653774,33814,71.9079,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":150,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-27",75.66,76.22,71.73,74.21,-0.47,1766982.297685,29214,73.6777,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-24",75.24,75.88,73.04,74.56,-0.63,-0.84,1341961.432576,24623,74.5624,{"date":741,"open":742,"high":677,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-23",73.78,75.19,0.61,0.82,1642181.715364,28469,75.0393,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-22",73.2,74.93,72.985,74.58,0.26,0.35,1560387.974523,27829,74.4601,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-21",71.53,74.41,71.18,74.32,4.39,6.28,2291287.062248,36780,73.4654,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-20",69.69,71.015,69.16,69.93,0.55,0.79,1866877.295707,31951,70.1232,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-17",65.93,70.46,65.75,69.38,1.01,1.48,2350700,{"date":792,"open":702,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-16",69.48,67.29,68.37,-2.38,-3.36,2797000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-15",77.46,77.83,67.69,70.75,-6.28,-8.15,3468200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-14",76.81,78.345,75.68,77.029999,1.67,2.22,2354000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-13",78.2,78.97,74.34,75.36,-3.97,-5,2206600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-10",80.58,82.57,78.8,79.33,-1.63,-2.01,2084200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-09",79.81,82.115,78.54,80.96,3.23,4.16,2679600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":52,"volume":851,"transactions":9,"vwap":849},"2026-07-08",77,80,76.37,77.73,-0.52,2423500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-07",76.080002,78.37,73.63,78.25,0.52,0.67,2769200,{"date":862,"open":863,"high":864,"low":865,"close":849,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":849},"2026-07-06",73.47,78.79,73.25,5.02,6.9,2203300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-02",77.42,77.95,72.050003,72.71,-4.43,-5.74,2131100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-01",77.84,78.93,75.13,77.14,-1.65,-2.09,2619200,{"date":888,"open":889,"high":890,"low":891,"close":864,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":864},"2026-06-30",72.27,80.019997,71.95,6.47,8.95,4443100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-29",69.74,72.8,68.8,72.32,3.16,4.57,2190800,{"date":905,"open":906,"high":907,"low":908,"close":775,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":775},"2026-06-26",70,70.7,68.63,-2.53,-3.53,5663400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-25",74.099998,74.57,71.050003,71.69,-1.11,-1.52,2311500,{"date":922,"open":923,"high":924,"low":925,"close":898,"change":926,"percent_change":744,"volume":927,"transactions":9,"vwap":898},"2026-06-24",72.24,74.07,70.48,0.44,2278100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-23",72.72,74.73,71.86,72.36,-4.68,-6.07,2800100,{"date":938,"open":812,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-22",77.99,74.25,77.040001,2.43,3.26,3274000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":201,"volume":952,"transactions":9,"vwap":950},"2026-06-18",74.22,74.78,72.21,74.61,1.94,7522900,{"date":954,"open":955,"high":956,"low":923,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-17",73.98,74.665,72.67,-0.59,-0.81,3275100,{"date":962,"open":963,"high":964,"low":700,"close":965,"change":438,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-16",74.72,76.69,73.26,-1.93,2190300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-15",75,75.17,73.0049973,74.7,2.39,3.31,2755600,{"date":978,"open":906,"high":979,"low":980,"close":981,"change":670,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-12",72.97,69.208,72.31,4.28,3081800,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":682,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-11",67.010002,69.34,64.8,4.22,3209000,{"date":992,"open":993,"high":906,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-10",68.44,66.26,66.53,-3.47,-4.96,4061800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":906,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":906},"2026-06-09",74.24,74.64,66.65,-3.77,-5.11,3763000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":815,"volume":1014,"transactions":9,"vwap":1012},"2026-06-08",73.54,74.85,71.58,73.77,1.6,2697600,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-05",76.585,71.61,72.17,-6.34,-8.08,3807700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-04",79.27,79.705,77.775,78.51,-2.33,-2.88,2597100,{"date":1033,"open":1034,"high":1035,"low":678,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-03",82.34,83.73,80.84,-2.14,-2.58,3878500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-02",84.84,85.99,81.9,82.98,-1.47,-1.74,3775000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-01",78.050003,84.89,77.87,84.45,4.94,6.21,4365700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":892,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-29",73.76,80.15,73.68,79.51,8.86,7694800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-28",74.5,77.5,69.2,73.040001,-12.7,-14.81,12305200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-27",87.93,88.93,84.77,85.74,-2.61,-2.95,5714200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-26",91.019997,91.31,87.2,88.35,1.15,1.32,5239300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1088,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1088},"2026-05-22",80.4,87.97,80.38,8.2,10.38,5086500,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-21",77.72,79.65,79,1.07,1.37,2293000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-20",77.010002,79.44,76.099998,77.93,1.9,2.5,2111000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":437,"volume":1125,"transactions":9,"vwap":1123},"2026-05-19",76.5,78.49,74.135,76.029999,-1.04,2452900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":543,"volume":1133,"transactions":9,"vwap":1131},"2026-05-18",80.61,80.97,76.34,77.07,-4.11,3327800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-15",80.88,82.305,78.65,81.18,-2.62,-3.13,2270200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":735,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-14",82.99,85.84,81.511,83.8,-0.75,2506700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1091,"volume":1158,"transactions":9,"vwap":1156},"2026-05-13",85,85.64,81.61,84.43,1.1,2637300,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-12",86.4,80.029999,83.33,-4.01,-4.59,4197700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-11",82.88,93.92,82.5,87.34,9.18,11.75,11207600,{"date":1177,"open":1178,"high":1179,"low":1010,"close":1180,"change":681,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-05-08",77.82,79.385,78.16,2.77,3431600,{"date":1184,"open":752,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-07",78.5,74.040001,76.050003,1.62,2.18,3177800,{"date":1192,"open":973,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-06",75.080002,72.7,74.43,-0.2,-0.27,2575400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-05",73.9,75.415,73.07,74.63,1.88,2.58,1872200,{"date":1209,"open":1019,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-04",74.19,71.88,72.75,1.13,1.58,1568900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-01",71.07,72.69,70.58,71.62,0.17,0.24,1311400,{"date":1226,"open":1227,"high":1228,"low":773,"close":1229,"change":1230,"percent_change":1188,"volume":1231,"transactions":9,"vwap":1229},"2026-04-30",70.98,72.56,71.45,1.14,2396900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-29",71.25,71.8,69.5,70.31,-0.62,-0.87,1779300,{"date":1242,"open":898,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1132,"volume":1247,"transactions":9,"vwap":1245},"2026-04-28",73.11,69.76,70.93,-3.04,1990000,{"date":1249,"open":1250,"high":1002,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-27",72.019997,70.81,73.97,2.54,3.56,2870700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-24",69.95,72.089996,69.080002,71.43,1.45,2.07,2696100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":448,"volume":1272,"transactions":9,"vwap":1270},"2026-04-23",68.47,70.44,67.78,69.98,0.62,2608400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-22",70.19,71.16,68.81,69.36,0.19,0.27,3025600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-21",68.15,70.26,67.65,69.17,1.17,1.72,2421000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":111,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-20",66.87,68.535,66.24,68,1.54,2164400,{"date":1300,"open":1296,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":714,"volume":1304,"transactions":9,"vwap":1302},"2026-04-17",69.099998,66.97,-0.83,2043700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":212,"volume":1312,"transactions":9,"vwap":1310},"2026-04-16",65.44,67.83,64.54,67.8,2.91,2818600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":448,"percent_change":417,"volume":1319,"transactions":9,"vwap":1318},"2026-04-15",64.35,65.255,63.92,64.89,2336000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-14",64.6,64.67,62.75,64,0.75,1.19,2597600,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":190,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-13",60.41,63.3,63.25,3.79,2585900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1326,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-10",61.02,61.45,60.2,60.94,1.25,2158800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-09",62.46,63.15,59.395,60.19,-2.06,-3.31,2431200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-08",65.28,65.95,61.82,62.25,0.36,0.58,5360300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-07",60.62,62.315,60.31,61.89,0.72,1.18,1819700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-06",62.56,63.8,61.049999,61.17,-1.31,-2.1,1800000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":190,"volume":1387,"transactions":9,"vwap":1385},"2026-04-02",59,62.58,58.91,62.48,1.41,1865000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-01",60.76,62.449,60,61.07,2.03,3.44,2561500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-31",57.83,59.625,56.94,59.040001,2.05,3.6,3200000,{"date":1407,"open":1408,"high":1409,"low":26,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-30",59.75,60.4,56.99,-1.99,-3.37,2814100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-27",61.31,61.315,58,58.98,-3.06,-4.93,2581500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-26",64.16,64.76,62.0099983,62.040001,-3.43,-5.24,1915000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-25",65.87,67.3,65.23,65.47,0.32,0.49,2199900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":574,"percent_change":1106,"volume":1447,"transactions":9,"vwap":1446},"2026-03-24",64.040001,65.35,63.31,65.15,1375500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-23",63.77,65.6,63,64.46,1.83,2.92,2374300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-20",64.68,65.2,62.207,62.63,-2.82,-4.31,4403200,{"date":1467,"open":1468,"high":1469,"low":1324,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-19",63.19,66.099998,65.45,1.06,1.65,1879500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-18",63.7,65.65,63.66,64.39,0.95,1.5,2125500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-17",63.32,64.65,63.029999,63.44,0.59,0.94,1816500,{"date":1493,"open":1494,"high":127,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-16",62.91,61.8,62.85,1.35,2.2,2958700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":245,"percent_change":745,"volume":1506,"transactions":9,"vwap":1505},"2026-03-13",61.7,62.69,60.48,61.5,2124200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-12",61.41,62.28,60.63,61,-1.09,-1.76,2000400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1289,"volume":1523,"transactions":9,"vwap":1521},"2026-03-11",61.63,63.055,61.36,62.09,1.05,2587900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-10",63.35,64.18,60.84,61.040001,-1.83,-2.91,3816900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":841,"volume":1540,"transactions":9,"vwap":1538},"2026-03-09",60.9,63.049,59.38,62.87,1.97,2988100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1535,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1535},"2026-03-06",59.23,61.61,58.88,-0.23,-0.38,3517200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1546,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-03-05",60.53,63.049999,59.81,61.13,-0.37,3473900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1520,"change":1547,"percent_change":1238,"volume":1562,"transactions":9,"vwap":1520},"2026-03-04",62.45,63.12,61.34,4558200,{"date":1564,"open":1485,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-03",63.4,60.32,61.74,-3.79,-5.78,3769100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-03-02",62.29,65.66,61.795,65.53,1.31,2.04,3782600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1514,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-27",63.13,66.755,62.99,64.22,-2.67,6572500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-26",73.52,73.8,61.16,65.98,-7.58,-10.3,10287600,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-25",68.75,74.28,73.56,5.84,8.62,6619600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-24",68.61,70.884,67.305,67.72,-0.72,-1.05,4727700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":993,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":993},"2026-02-23",72.5,73.21,68.39,-5.49,-7.43,4149600,{"date":1623,"open":1624,"high":1625,"low":1617,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-20",73.22,75.61,73.93,0.34,0.46,2485400,{"date":1631,"open":1632,"high":1633,"low":710,"close":1634,"change":1635,"percent_change":416,"volume":1636,"transactions":9,"vwap":1634},"2026-02-19",72.15,73.66,73.59,0.99,2508900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":121,"volume":1644,"transactions":9,"vwap":1642},"2026-02-18",73.029999,74.305,71.029999,72.6,-0.09,2408100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1219,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1219},"2026-02-17",72.19,73.88,71.099998,-1.16,-1.57,3477700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":87,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-13",71.44,75.46,70.21,73.85,4.29,3301700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1251,"change":1430,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1251},"2026-02-12",76.38,76.84,70.6,-6.89,3990400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1187,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1187},"2026-02-11",75.89,76.68,71.39,2.41,3.27,3373400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1612,"volume":1683,"transactions":9,"vwap":1681},"2026-02-10",76,76.16,73.42,73.64,-0.78,2717200,{"date":1685,"open":1686,"high":1687,"low":906,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-09",71.34,75.55,74.42,3.43,4.83,4039700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-06",66.33,71.505,66.32,70.99,6.71,10.44,4558600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-05",64.95,67.050003,64.019997,64.28,-2.99,-4.44,3114300,{"date":1711,"open":1712,"high":1599,"low":1444,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-04",67.67,67.27,-1.1,-1.61,4237200,{"date":1718,"open":1276,"high":1259,"low":1719,"close":795,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":795},"2026-02-03",67.07,-1.97,-2.8,2954600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1090,"volume":1730,"transactions":9,"vwap":1728},"2026-02-02",68.62,72.080002,68.2,70.34,0.8,3106500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-30",72.9,73.447,69.18,69.54,-3.07,-4.23,2456500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-29",74.089996,74.35,69.88,72.61,-1.68,-2.26,3331600,{"date":1750,"open":915,"high":1751,"low":1752,"close":1753,"change":1222,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-28",75.9,73.81,74.29,0.23,2658400,{"date":1757,"open":1658,"high":763,"low":1758,"close":1759,"change":1577,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-27",72.040001,74.12,1.8,2383500,{"date":1763,"open":1764,"high":1624,"low":1765,"close":1766,"change":1767,"percent_change":766,"volume":1768,"transactions":9,"vwap":1766},"2026-01-26",69.885,69.805,72.81,3.06,2807800,{"date":1770,"open":1276,"high":1234,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-23",69.040001,69.75,-1.67,-2.34,2223500,{"date":1777,"open":1204,"high":1778,"low":1779,"close":1780,"change":116,"percent_change":458,"volume":1781,"transactions":9,"vwap":1780},"2026-01-22",74.99,71.010002,71.42,2422300,{"date":1783,"open":925,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-21",73.19,69.07,71.74,1.68,2.4,3032000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-20",70.225,72.54,69.758,70.059998,-2.84,-3.9,3323000,{"date":1800,"open":1219,"high":1801,"low":1802,"close":1733,"change":1803,"percent_change":1326,"volume":1804,"transactions":9,"vwap":1733},"2026-01-16",74.029999,71.79,0.54,4669700,{"date":1806,"open":1766,"high":1807,"low":1726,"close":933,"change":1808,"percent_change":1253,"volume":1809,"transactions":9,"vwap":933},"2026-01-15",76.23,1.79,5309000,{"date":1811,"open":752,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-14",74.935,70.5,70.57,-4.84,-6.42,4828300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":670,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2026-01-13",74.6,77.4,73.75,75.41,4.1,7034500,{"date":1827,"open":1296,"high":1591,"low":1828,"close":1829,"change":21,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-12",67.61,72.44,8.15,6520500,{"date":1833,"open":1834,"high":1269,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-09",66,65.13,66.98,1.28,1.95,3359800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-08",68.5,68.76,64.27,65.7,-2.89,-4.21,3676400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-07",69.059998,69.78,67.818,68.59,-0.44,-0.64,3616200,{"date":1859,"open":1860,"high":1861,"low":1704,"close":1862,"change":735,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2026-01-06",70.080002,70.23,69.029999,-0.9,4550000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":244,"percent_change":1490,"volume":1871,"transactions":9,"vwap":1870},"2026-01-05",70.24,70.8,68.099998,69.66,3763300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-02",68.43,69.657,67.93,69.010002,2,2.98,3314900,{"date":1882,"open":1269,"high":1883,"low":1884,"close":986,"change":1682,"percent_change":1885,"volume":1886,"transactions":9,"vwap":986},"2025-12-31",67.875,66.72,-1.15,1958400,{"date":1888,"open":1267,"high":1889,"low":1890,"close":1891,"change":1856,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-30",68.73,67.57,67.79,-0.94,1989300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1874,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1874},"2025-12-29",68.19,69.89,68.029999,-0.85,-1.23,2379500,{"date":1903,"open":1904,"high":793,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-26",67.38,66.75,69.28,2.29,3.42,2123100,{"date":1911,"open":1912,"high":1913,"low":1469,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-24",66.62,67.23,66.99,-0.28,-0.42,2242200,{"date":1919,"open":1920,"high":1296,"low":1921,"close":1713,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1713},"2025-12-23",67.31,65.41,-0.05,-0.07,2987600,{"date":1926,"open":1927,"high":1928,"low":1719,"close":1929,"change":1930,"percent_change":1140,"volume":1931,"transactions":9,"vwap":1929},"2025-12-22",69.905,70.35,67.32,-1.81,4031400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1263,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-12-19",67.6,69.44,67.465,69.13,3.09,5002500,{"date":1941,"open":1942,"high":1874,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-18",67.99,66.29,67.059998,0.74,1.12,3535500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1696,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1696},"2025-12-17",69.019997,69.96,66.16,-3.4,-4.88,3040300,{"date":1957,"open":1244,"high":1958,"low":1959,"close":1960,"change":319,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-16",70.72,68.21,69.72,0.22,3259300,{"date":1964,"open":1965,"high":917,"low":793,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-15",71.059998,69.57,-1.75,-2.45,3846300,{"date":1971,"open":948,"high":1972,"low":1928,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-12",75.98,71.32,-4.55,-6,5276200,{"date":1978,"open":1979,"high":1980,"low":1758,"close":1981,"change":815,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-12-11",73.16,76.39,75.87,3.01,3946000,{"date":1985,"open":1657,"high":1759,"low":1744,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-10",73.65,3.5,4.99,5091300,{"date":1991,"open":1285,"high":1261,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-09",70.019997,70.15,-0.89,-1.25,3868300,{"date":1998,"open":1999,"high":930,"low":1657,"close":2000,"change":744,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-12-08",71.33,71.040001,0.87,4999700,{"date":2004,"open":1999,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1968,"volume":2009,"transactions":9,"vwap":2007},"2025-12-05",71.98,69.51,70.43,-1.77,6675000,{"date":2011,"open":993,"high":2012,"low":2013,"close":2014,"change":222,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-12-04",72.33,68.11,72.2,4.87,10733100,{"date":2018,"open":830,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-03",79.71,68.34,68.85,-25.87,-27.31,21465100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-02",91.48,96.498,90.54,94.72,6.17,6.97,10753400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-01",87.655,89.22,85.52,88.55,-0.41,-0.46,5072100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":352,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-28",86.92,89.18,86.48,88.96,3.72,2551000,{"date":2052,"open":2053,"high":2054,"low":647,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-26",83.76,87.66,85.77,2.62,3.15,3836000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-25",81.45,84.010002,80.135,83.15,1.02,1.24,2299800,{"date":2069,"open":1028,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-24",82.68,78.019997,82.13,3.75,4.78,4488500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1213,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-21",77.68,79.59,75.5,78.38,1.46,3808500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":876,"volume":2091,"transactions":9,"vwap":2089},"2025-11-20",85.94,86.22,77.11,77.25,-4.7,4133900,{"date":2093,"open":1034,"high":2094,"low":2095,"close":2096,"change":38,"percent_change":1197,"volume":2097,"transactions":9,"vwap":2096},"2025-11-19",84.52,81.87,81.95,2979000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-18",83.16,84.54,81.26,82.17,-1.98,-2.35,2552700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1855,"percent_change":850,"volume":2113,"transactions":9,"vwap":2112},"2025-11-17",84.59,86.49,82.81,84.15,2327800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2109,"change":2119,"percent_change":1326,"volume":2120,"transactions":9,"vwap":2109},"2025-11-14",82.53,86.79,81.52,0.63,3689500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-13",87.35,88.155,82.59,83.96,-4.63,-5.23,4115300,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-12",88.28,89.87,88.59,1.11,1.27,2223900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-11",90.92,91.727,87.089996,87.48,-4.99,-5.4,3353700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1788,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-11-10",92.93,93,89.5,92.47,2.66,2739200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-07",91.96,92.89,87.775,90.07,-3.02,-3.24,4983400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-06",97.6,97.85,92.81,93.089996,-3.92,-4.04,2664100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-05",95.089996,98.835,95,97.010002,1.91,2.01,1787000,{"date":2183,"open":2184,"high":381,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-04",93.365,92.516,95.099998,-3.5,-3.55,2783200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-11-03",100,100.59,97.21,98.6,-0.1,2078200,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-31",97.89,99.019997,96.22,98.7,1.69,1.74,3376800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2178,"change":2212,"percent_change":126,"volume":2213,"transactions":9,"vwap":2178},"2025-10-30",96.44,98.23,96.17,-0.57,2334800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-29",96.25,97.63,94.652,97.58,2.24,2.35,1927400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-28",95.71,96.13,93.65,95.34,-0.13,-0.14,1676300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1787,"percent_change":1808,"volume":2238,"transactions":9,"vwap":2237},"2025-10-27",95.98,97,95.3,95.47,2100800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":434,"change":2244,"percent_change":1222,"volume":2245,"transactions":9,"vwap":434},"2025-10-24",95.26,96.080002,93.67,0.16,1780300,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-23",89.6,93.71,93.63,4.73,5.32,1977700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-22",91.29,91.835,86.522,88.9,-1.96,-2.16,3484200,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2229,"percent_change":2230,"volume":2268,"transactions":9,"vwap":2267},"2025-10-21",92.14,90.089996,90.86,2774800,{"date":2270,"open":2150,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1892,"volume":2275,"transactions":9,"vwap":2273},"2025-10-20",94.3,90.9,90.99,-0.86,2117200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1923,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-17",91.87,92.75,90.29,91.85,-0.08,2033500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":52,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-10-16",94.36,95.14,91.47,91.92,-0.71,2454100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-15",94,94.938,92.089996,92.58,0.08,0.09,3089800,{"date":2302,"open":2029,"high":467,"low":2303,"close":2304,"change":2305,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-10-14",89.73,92.5,-0.03,2414300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":444,"change":901,"percent_change":2312,"volume":2313,"transactions":9,"vwap":444},"2025-10-13",92.23,93.35,91.408,3.54,2363100,{"date":2315,"open":2316,"high":2030,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-10",93.99,88.66,89.37,-4.25,-4.54,2488800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":858,"volume":2329,"transactions":9,"vwap":2327},"2025-10-09",92.57,93.64,91.3,93.62,0.48,1933000,{"date":2331,"open":2332,"high":2316,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-08",88.71,93.14,5.24,5.96,3938800,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-07",91.24,85.97,87.9,-2.43,-2.69,3098400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-06",88.79,91.39,88.019997,90.33,3.45,3.97,3276900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-03",88.58,89.4,86.040001,86.88,-1.37,-1.55,2685700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":223,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-10-02",87,88.425,85.029999,88.25,2.99,2870100,{"date":2372,"open":2373,"high":1043,"low":2374,"close":2375,"change":1205,"percent_change":2220,"volume":2376,"transactions":9,"vwap":2375},"2025-10-01",83.019997,82.040001,85.69,4075800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-30",82.92,84.44,82.019997,83.81,0.9,1.09,2428500,{"date":2387,"open":1035,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1271,"volume":2392,"transactions":9,"vwap":2390},"2025-09-29",84.828,82.78,82.91,0.51,2576200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-26",83.53,83.61,80.68,82.4,-1.07,-1.28,2450700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":832,"volume":2409,"transactions":9,"vwap":2407},"2025-09-25",83.75,84.419,82.35,83.47,-1.38,3269500,{"date":2411,"open":2412,"high":2413,"low":1156,"close":2414,"change":2415,"percent_change":1797,"volume":2416,"transactions":9,"vwap":2414},"2025-09-24",88.39,88.5,84.85,-3.44,2589800,{"date":2418,"open":2365,"high":2419,"low":2420,"close":2421,"change":926,"percent_change":245,"volume":2422,"transactions":9,"vwap":2421},"2025-09-23",89.095001,86.8,88.29,3161500,{"date":2424,"open":2425,"high":2039,"low":2426,"close":2427,"change":145,"percent_change":145,"volume":2428,"transactions":9,"vwap":2427},"2025-09-22",87.6,86.69,87.85,2441100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":573,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-09-19",87.47,88.010002,86.502,87.87,0.93,4828700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2136,"percent_change":789,"volume":2443,"transactions":9,"vwap":2442},"2025-09-18",87.49,87.86,86.46,87.059998,2521200,{"date":2445,"open":2365,"high":2446,"low":2447,"close":2448,"change":523,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-09-17",87.029999,84.87,85.79,-1.49,3411900,{"date":2452,"open":2453,"high":2432,"low":2454,"close":2142,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2142},"2025-09-16",87.19,86.55,0.33,0.38,3494700,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-15",82.96,87.17,82.6,86.76,4.46,5.42,4712500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-12",82.86,83.31,82.059998,82.3,-0.16,-0.19,1778500,{"date":2477,"open":2061,"high":2478,"low":2479,"close":2480,"change":1577,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-09-11",83.32,80.982,82.46,1.61,3103900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":951,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-09-10",80.35,82.51,79.56,81.15,2.45,3789100,{"date":2492,"open":2493,"high":2485,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-09",79.535,78.72,79.21,-0.29,-0.36,2200600,{"date":2500,"open":847,"high":2501,"low":2502,"close":2503,"change":1280,"percent_change":1627,"volume":2504,"transactions":9,"vwap":2503},"2025-09-08",80.39,77.91,79.5,2995400,{"date":2506,"open":1063,"high":2507,"low":2508,"close":2509,"change":245,"percent_change":341,"volume":2510,"transactions":9,"vwap":2509},"2025-09-05",80.23,78.28,79.23,3921100,{"date":2512,"open":2513,"high":2514,"low":1068,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-04",75.4,78.73,0.84,1.08,4152700,{"date":2519,"open":1180,"high":2520,"low":2089,"close":2521,"change":2522,"percent_change":1803,"volume":2523,"transactions":9,"vwap":2521},"2025-09-03",78.75,77.89,0.42,3511300,{"date":2525,"open":1678,"high":2526,"low":2527,"close":2528,"change":2230,"percent_change":649,"volume":2529,"transactions":9,"vwap":2528},"2025-09-02",77.56,75.151,77.47,4508700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":94,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-29",78.175,80.31,76.48,77.61,-3.64,9353200,{"date":2539,"open":2540,"high":2397,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-28",69.715,69,80.54,19.68,32.34,20382300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-27",59.25,61.32,58.34,60.86,2.3,3.93,7431800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1303,"volume":2562,"transactions":9,"vwap":2560},"2025-08-26",59.13,60.09,58.55,58.56,-0.49,3585000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1368,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-08-25",58.099998,59.16,57.94,59.049999,1.23,2195000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-22",55.66,58.37,55.47,58.33,2.6,4.67,1726200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":1359,"volume":2587,"transactions":9,"vwap":2585},"2025-08-21",55.32,56.080002,55.22,55.73,0.2,1640800,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":1082,"volume":2595,"transactions":9,"vwap":2593},"2025-08-20",56.35,56.81,54.37,55.53,-1.69,1927800,{"date":2597,"open":2598,"high":1382,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-19",58.65,57.18,57.22,-1.26,-2.15,1468400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2230,"percent_change":157,"volume":2610,"transactions":9,"vwap":2609},"2025-08-18",58.38,58.8,57.65,58.48,1932300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-15",57.7,58.7,57.303,58.62,0.77,1.33,2068500,{"date":2621,"open":2622,"high":2623,"low":1399,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-14",58.72,59.55,57.85,-1.7,-2.85,2393900,{"date":2629,"open":2630,"high":1340,"low":2631,"close":2623,"change":320,"percent_change":1223,"volume":2632,"transactions":9,"vwap":2623},"2025-08-13",59.84,58.76,2481700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1263,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-08-12",58.02,59.47,57.835,59.41,3.61,1973800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":287,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-08-11",58.23,59.104,57.15,57.34,-2.12,1487700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2617,"percent_change":2618,"volume":2655,"transactions":9,"vwap":2654},"2025-08-08",58.12,59.099998,57.74,58.58,1771000,{"date":2657,"open":1418,"high":2616,"low":2658,"close":2659,"change":2456,"percent_change":342,"volume":2660,"transactions":9,"vwap":2659},"2025-08-07",56.74,57.81,1572100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2082,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-08-06",56.13,57.557,55.68,57.43,2.61,1808800,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1915,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-08-05",56.64,57.055,55.27,55.97,-0.5,1245000,{"date":2678,"open":2584,"high":2679,"low":2680,"close":2681,"change":2205,"percent_change":352,"volume":2682,"transactions":9,"vwap":2681},"2025-08-04",56.34,55.14,56.25,2134100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-01",57.5,57.644,54.43,54.51,-5.01,-8.42,2977400,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":1439,"volume":2699,"transactions":9,"vwap":2697},"2025-07-31",59.76,61.66,59.31,59.52,0.29,2662800,{"date":2701,"open":2702,"high":2703,"low":2704,"close":1543,"change":2230,"percent_change":157,"volume":2705,"transactions":9,"vwap":1543},"2025-07-30",59.71,60.13,58.66,1970200,{"date":2707,"open":1392,"high":2708,"low":1399,"close":2709,"change":2305,"percent_change":1922,"volume":2710,"transactions":9,"vwap":2709},"2025-07-29",60.49,59.37,2021900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-28",58.26,59.7,57.73,59.4,1.81,3.14,1959700,{"date":2721,"open":2599,"high":2715,"low":2722,"close":2723,"change":2119,"percent_change":2135,"volume":2724,"transactions":9,"vwap":2723},"2025-07-25",56.95,57.59,1435500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2497,"percent_change":735,"volume":2731,"transactions":9,"vwap":2730},"2025-07-24",57.3,57.56,56.69,56.96,1374900,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-23",56.44,57.505,56.049999,57.32,1.52,2.72,2596500,{"date":2742,"open":2658,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2647,"volume":2747,"transactions":9,"vwap":2745},"2025-07-22",56.75,55.19,55.8,-1.21,1932200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":918,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-07-21",58.47,58.5,56.985,57.0099983,-1.91,2053400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2651,"change":2001,"percent_change":2738,"volume":2761,"transactions":9,"vwap":2651},"2025-07-18",57.52,58.29,57.175,1615700,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1673,"percent_change":766,"volume":2768,"transactions":9,"vwap":2767},"2025-07-17",55.33,57.95,55,57.25,2731100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1438,"percent_change":1489,"volume":2775,"transactions":9,"vwap":2774},"2025-07-16",54.52,54.89,53.426,54.84,2273800,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2771,"change":2781,"percent_change":2299,"volume":2782,"transactions":9,"vwap":2771},"2025-07-15",55.25,55.65,54.46,0.05,1747000,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-14",55.96,55.965,54.42,54.47,-1.89,-3.35,2354200,{"date":2793,"open":2794,"high":2685,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-11",57.099998,55.89,56.36,-1.2,-2.08,2250500,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2728,"change":2805,"percent_change":288,"volume":2806,"transactions":9,"vwap":2728},"2025-07-10",58.44,58.828,56.7,-0.65,2579100,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1213,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-07-09",57.9,59.309,57.53,58.21,1.98,2865700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1480,"percent_change":2204,"volume":2821,"transactions":9,"vwap":2820},"2025-07-08",56.72,57.48,55.92,57.080002,2162100,{"date":2823,"open":2824,"high":1410,"low":2825,"close":2663,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2663},"2025-07-07",56.47,55.61,-0.8,-1.41,2213400,{"date":2830,"open":2796,"high":2831,"low":2832,"close":2833,"change":2435,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-07-03",57.42,56.151,56.93,1.66,1217800,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":1386,"volume":2843,"transactions":9,"vwap":2841},"2025-07-02",55.080002,56.24,54.9,56,0.78,2072900,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2584,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2584},"2025-07-01",57.28,57.6,54.72,-2.36,-4.1,2826800,{"date":2853,"open":2841,"high":2854,"low":2795,"close":2855,"change":1189,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-06-30",57.99,57.58,3.94,3048300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":38,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-06-27",55.51,56.26,55.055,55.4,-0.4,3769300,{"date":2867,"open":2680,"high":2868,"low":2869,"close":2870,"change":574,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-06-26",55.862,54.41,55.62,1.26,2160400,{"date":2874,"open":2875,"high":2863,"low":2876,"close":2877,"change":1961,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-06-25",55.099998,54.17,54.93,0.4,1983300,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2082,"percent_change":2886,"volume":2851,"transactions":9,"vwap":2885},"2025-06-24",54,54.789,53.235,54.71,2.74,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":814,"percent_change":2893,"volume":843,"transactions":9,"vwap":2892},"2025-06-23",51.38,53.34,50.88,53.25,3.24,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":65,"percent_change":298,"volume":2900,"transactions":9,"vwap":2899},"2025-06-20",53.09,53.6,50.87,51.58,5727300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":245,"percent_change":1480,"volume":2907,"transactions":9,"vwap":2906},"2025-06-18",52.46,53.63,52.37,52.87,2150800,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2905,"change":2913,"percent_change":1497,"volume":2914,"transactions":9,"vwap":2905},"2025-06-17",51.42,53.165,51.080002,0.7,2443400,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-16",51.99,52.064999,50.2,51.67,0.02,0.04,5432400,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1796,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-06-13",53.23,53.98,51.54,51.65,-5.21,3686100,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":458,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-06-12",54.54,55.09,54.195,54.49,-0.82,1752100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":649,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-06-11",55.5,55.63,54.62,54.94,-0.33,1835500,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1916,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-06-10",55.67,55.745,54.67,55.12,-0.76,1811300,{"date":2957,"open":2943,"high":2958,"low":2875,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-09",56.15,55.54,0.25,0.45,1819600,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":574,"percent_change":2871,"volume":2969,"transactions":9,"vwap":2968},"2025-06-06",55.39,55.81,54.66,55.29,1995900,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":121,"percent_change":38,"volume":2976,"transactions":9,"vwap":2975},"2025-06-05",54.88,55.41,54.0099983,54.6,1868300,{"date":2978,"open":2766,"high":2979,"low":2980,"close":2848,"change":2981,"percent_change":1197,"volume":2982,"transactions":9,"vwap":2848},"2025-06-04",56.09,54.7,-0.15,2062000,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":942,"volume":2990,"transactions":9,"vwap":2988},"2025-06-03",53.87,54.95,53.4,54.87,1.3,2705500,{"date":2992,"open":2926,"high":2993,"low":2994,"close":2995,"change":145,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-06-02",53.67,51.95,53.57,-0.04,2843400,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":1922,"percent_change":1643,"volume":3004,"transactions":9,"vwap":3003},"2025-05-30",53.040001,53.76,52.11,53.59,5960500,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-05-29",51.577,53.88,50.55,53.64,-1.5,-2.72,7687500,{"date":3015,"open":3016,"high":3017,"low":3018,"close":2680,"change":458,"percent_change":959,"volume":3019,"transactions":9,"vwap":2680},"2025-05-28",55.94,56.172,54.809,4125200,{"date":3021,"open":3022,"high":3023,"low":2986,"close":3024,"change":319,"percent_change":1280,"volume":3025,"transactions":9,"vwap":3024},"2025-05-27",56.71,56.77,55.59,4593700,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":1513,"volume":3033,"transactions":9,"vwap":3031},"2025-05-23",54.36,55.757,54.25,55.44,-0.61,2770100,{"date":3035,"open":2863,"high":3036,"low":3037,"close":2736,"change":244,"percent_change":1288,"volume":3038,"transactions":9,"vwap":2736},"2025-05-22",56.59,54.85,2017700,{"date":3040,"open":3041,"high":1410,"low":3042,"close":2863,"change":3043,"percent_change":533,"volume":3044,"transactions":9,"vwap":2863},"2025-05-21",55.83,55.175,-1.14,2244000,{"date":3046,"open":2681,"high":3047,"low":3048,"close":3049,"change":1280,"percent_change":2328,"volume":3050,"transactions":9,"vwap":3049},"2025-05-20",57.060001,55.985,56.54,2630300,{"date":3052,"open":2744,"high":3053,"low":3054,"close":3055,"change":2496,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},"2025-05-19",56.52,54.853,56.27,-0.51,2148600,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":2516,"percent_change":1838,"volume":3064,"transactions":9,"vwap":3063},"2025-05-16",56.18,57.155,55.6,56.56,3101700,{"date":3066,"open":3067,"high":3068,"low":2876,"close":3069,"change":3070,"percent_change":2625,"volume":3071,"transactions":9,"vwap":3069},"2025-05-15",55.42,56.029999,55.48,-0.96,3857800,{"date":3073,"open":3074,"high":3049,"low":3075,"close":2734,"change":1091,"percent_change":974,"volume":3076,"transactions":9,"vwap":2734},"2025-05-14",55.75,55.435,2696200,{"date":3078,"open":3079,"high":3080,"low":3081,"close":2953,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":2953},"2025-05-13",53.35,55.165,53.225,1.78,3.34,2067300,{"date":3086,"open":3087,"high":3088,"low":3089,"close":2890,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":2890},"2025-05-12",51.34,53.45,51.19,4.64,9.53,3014300,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":1915,"percent_change":2212,"volume":3099,"transactions":9,"vwap":3098},"2025-05-09",49.34,49.96,48.31,48.7,1570000,{"date":3101,"open":3102,"high":3103,"low":3104,"close":137,"change":3105,"percent_change":682,"volume":3106,"transactions":9,"vwap":137},"2025-05-08",48.48,49.385,47.64,1.34,2240000,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3104,"change":553,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3104},"2025-05-07",47.52,47.8,46.51,0.13,2243900,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-05-06",46.53,48.42,46.31,47.58,0,2877400,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3119,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3119},"2025-05-05",47.32,48.34,46.895,-0.26,-0.54,1438700,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":670,"volume":3137,"transactions":9,"vwap":3135},"2025-05-02",47.97,48.36,47.53,47.84,1.38,1857800,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":1157,"percent_change":942,"volume":3144,"transactions":9,"vwap":3143},"2025-05-01",46.88,47.68,46.26,46.46,2544300,{"date":3146,"open":3147,"high":3148,"low":177,"close":3149,"change":38,"percent_change":106,"volume":3150,"transactions":9,"vwap":3149},"2025-04-30",44.029999,45.37,45.36,2291200,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":2586,"percent_change":926,"volume":3157,"transactions":9,"vwap":3156},"2025-04-29",45.35,46.099998,45.2,45.58,1340600,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":116,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3163},"2025-04-28",45.41,46.15,44.56,45.38,-0.7,1519000,{"date":181,"open":3167,"high":3168,"low":3169,"close":3170,"change":234,"percent_change":2066,"volume":3171,"transactions":9,"vwap":3170},45.14,45.93,44.59,45.7,1806800]