[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PYPL":3,"homepage-market-summary":35,"stock-historical-PYPL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PYPL","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},"PayPal Holdings, Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","PayPal was spun off from eBay in 2015 and provides electronic payment solutions to merchants and consumers, with a focus on online transactions. The company had 439 million active accounts at the end of 2025. The company also owns Venmo, a person-to-person payment platform.","23,800","San Jose, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0191,0.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},54.95,54.3,55.355,54.185,54.61,0.34,0.62,10448080.145524,86941,54.9158,79.215,38.46,17362128.91703687,40.5,2832,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},79.5,15387933,5616595558.176254,-15.9,"2025-04-25",[188,189,199,210,221,232,243,253,263,274,285,295,306,316,327,337,348,358,369,379,389,399,408,419,430,441,451,462,472,483,494,505,514,525,536,547,558,569,579,590,599,607,617,626,637,648,659,670,680,689,699,710,721,731,742,751,762,772,779,787,796,805,814,822,830,839,846,853,861,870,877,884,892,900,908,916,924,932,940,948,956,965,973,980,987,993,1001,1008,1017,1023,1030,1038,1046,1054,1061,1068,1075,1083,1090,1099,1106,1115,1121,1128,1135,1144,1152,1160,1168,1175,1184,1192,1201,1209,1216,1224,1233,1240,1247,1253,1261,1269,1277,1285,1293,1301,1309,1316,1323,1329,1337,1346,1351,1359,1365,1372,1380,1388,1394,1400,1407,1415,1423,1429,1436,1444,1452,1460,1468,1476,1483,1490,1498,1506,1513,1521,1527,1536,1545,1551,1558,1566,1573,1580,1586,1595,1602,1609,1616,1624,1630,1638,1646,1652,1658,1667,1674,1680,1688,1696,1703,1712,1719,1727,1736,1743,1750,1756,1762,1771,1778,1786,1791,1799,1806,1813,1820,1829,1837,1844,1849,1856,1864,1870,1878,1884,1890,1898,1905,1913,1920,1927,1935,1942,1948,1956,1963,1971,1978,1987,1994,1998,2003,2010,2017,2026,2034,2042,2048,2055,2063,2071,2080,2087,2096,2105,2113,2121,2129,2138,2145,2153,2162,2171,2178,2186,2195,2202,2210,2219,2226,2235,2244,2251,2258,2266,2270,2278,2286,2294,2302,2308,2315,2323,2330,2338,2343,2348,2355,2361,2369,2377,2382,2388,2396,2402,2410,2417,2424,2429,2435,2441,2447,2452,2459,2465,2471,2477,2483,2491,2497,2503,2510,2516,2521,2528,2533,2541,2548,2554,2562,2571,2577,2584,2592,2599,2607,2614,2620,2627,2634,2641,2650,2659,2666,2674,2681,2687,2694,2702,2710,2718,2725,2733,2741,2746,2754,2760,2768,2777,2786,2795,2802,2808,2815,2823,2831,2837,2843,2848,2853,2860,2865,2872,2880,2888,2894,2903,2910,2917,2923,2931,2938,2944,2952,2960,2967,2974,2977,2985,2991,2999,3006,3012,3019],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",54.385,54.875,54,0.2,0.37,6996420.983633,74147,54.5999,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",52.49,54.42,52.43,54.41,1.61,3.05,8282188.67318,85647,53.9336,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",53.22,53.4,52.615,52.8,-0.26,-0.49,9014413.875452,104875,52.86,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",53.07,53.64,52.69,53.06,0.53,1.01,11708583.493881,103090,53.0985,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",53.89,53.95,52.295,52.53,-1.36,-2.52,8718877.743778,82988,52.8134,{"date":244,"open":245,"high":246,"low":247,"close":234,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",54.11,54.23,53.33,-0.39,-0.72,8049422.260219,86848,53.8235,{"date":254,"open":255,"high":198,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",54.38,52.94,54.28,-0.76,-1.38,9902304.164866,114821,54.1348,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",52.59,55.545,52.31,55.04,2.44,4.64,20390311.894814,184660,54.6944,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",52.63,52.67,51.84,52.6,0.09,0.17,8535949.067889,78733,52.3063,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":249,"volume":292,"transactions":293,"vwap":294},"2026-09-23",52.79,53.09,51.8106,52.51,-0.38,11564343.713256,113272,52.5161,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",53.2,55.12,52.14,52.89,0.27,0.51,25940972.546008,217117,53.4184,{"date":307,"open":308,"high":226,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",52.74,52.24,52.62,0.21,0.4,9706248.818842,85547,52.646,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",52.65,52.87,52.25,52.41,-0.53,-1,29083585.731295,96721,52.4661,{"date":328,"open":329,"high":330,"low":331,"close":256,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",52.935,53.395,52.72,0.23,0.44,8492311.630444,80709,53.042,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",53.63,53.835,52.3472,52.71,-1.1,-2.04,8283417.49605,89824,52.9795,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":43,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",54.1,54.24,53.38,53.81,-0.41,7729845.160193,79112,53.8252,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",54.36,54.6,53.55,54.03,0.31,0.58,9157393.207683,83558,54.076,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",53.31,54.3999,53.72,0.41,0.77,10057091.643798,96857,53.8074,{"date":380,"open":381,"high":382,"low":383,"close":371,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",51.05,53.375,50.802,1.14,2.19,11357318.015537,107208,52.7818,{"date":390,"open":391,"high":297,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",52.99,52.13,52.17,-1.01,-1.9,9528815.283478,101154,52.5029,{"date":400,"open":360,"high":361,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",53.03,53.18,-1.78,-3.24,9721830.95565,116647,53.3734,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",56.125,56.14,54.51,54.96,-1.86,-3.27,13044495.432802,116660,54.9503,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",54.81,56.96,54.01,56.82,2.15,3.93,15209242.412157,147279,55.867,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",52.57,55.19,52.35,54.67,2.27,4.33,14707098.150089,143235,54.1913,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",52.21,52.92,52.4,-0.265,-0.5,10190177.598529,111742,52.549,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",53.39,53.68,51.92,52.665,-0.995,-1.85,19819454.044429,146156,52.9479,{"date":463,"open":464,"high":465,"low":310,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",53.735,54.76,53.66,-7.81,-12.71,36340502.957207,314069,53.9605,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",61.98,62.31,61.37,61.47,-0.34,-0.55,9168560.264569,76914,61.6038,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",61.825,62.06,61.26,61.81,-0.46,-0.74,11422283.130491,84667,61.8121,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",61.24,62.385,61.07,62.27,0.59,0.96,10343151.45572,82978,62.1134,{"date":506,"open":507,"high":508,"low":477,"close":509,"change":510,"percent_change":311,"volume":511,"transactions":512,"vwap":513},"2026-08-24",61.62,62.18,61.68,0.13,8573832.079737,83384,61.7847,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",62.29,62.68,61.46,61.55,-0.75,-1.2,11481789.671668,106559,61.8357,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",61.1,62.73,60.95,62.3,1.05,1.71,11866600.494593,134245,61.9799,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",60.565,61.83,60.55,61.25,0.82,1.36,9326866.433075,110436,61.3159,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",60.205,61.6,59.96,60.43,-0.04,-0.07,9876154.051166,114015,60.8575,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",61.01,61.11,60.15,60.47,-1.19,-1.93,8718672.707949,103918,60.6007,{"date":570,"open":571,"high":475,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",60.52,59.34,61.66,1.07,1.77,15385663.47556,156572,61.0811,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",59.75,60.76,59.01,60.59,1.39,2.35,9507811.278465,100828,60.1274,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":194,"percent_change":25,"volume":596,"transactions":597,"vwap":598},"2026-08-12",58.15,59.3,57.89,59.2,5822182.093369,71863,58.7337,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":554,"percent_change":126,"volume":604,"transactions":605,"vwap":606},"2026-08-11",58.55,59.44,59,9457931.160389,80853,59.046,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",58.335,59.08,58.322,59.07,0,6609424.090756,78547,58.7639,{"date":618,"open":619,"high":620,"low":621,"close":612,"change":622,"percent_change":564,"volume":623,"transactions":624,"vwap":625},"2026-08-07",59.69,59.99,58.81,-0.71,8284710.002903,97302,59.2483,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",58.29,59.79,58.1,59.78,1.85,3.19,10710093.990885,118410,59.103,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",59.0683,59.4,57.91,57.93,-0.61,-1.04,8418313.102611,93341,58.2375,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",57.2,58.56,57.18,58.54,0.67,1.16,9723488.863265,112124,58.2153,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",58.128,58.25,57.335,57.87,0.66,1.15,7974762.96456,96520,57.7617,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":258,"volume":677,"transactions":678,"vwap":679},"2026-07-31",57.11,57.57,56.57,57.21,-0.44,9746557.949793,94770,57.1309,{"date":681,"open":682,"high":594,"low":683,"close":684,"change":685,"percent_change":521,"volume":686,"transactions":687,"vwap":688},"2026-07-30",57.4,56.655,57.65,-0.7,11663875.396828,134396,57.3902,{"date":690,"open":630,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",59.47,58,58.35,0.03,0.05,17017628.951018,165888,58.6221,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-28",56.76,58.8,56.46,58.32,2.25,4.01,22873688.346018,220269,58.1262,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-27",56.36,56.585,55.48,56.07,-0.08,-0.14,14816545.718722,139139,56.1207,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":301,"volume":728,"transactions":729,"vwap":730},"2026-07-24",56.3083,56.48,55.22,56.15,0.15,10776831.424188,111714,55.9209,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-23",55.475,56.08,54.935,56,0.49,0.88,12764936.219297,110298,55.6315,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":478,"percent_change":643,"volume":748,"transactions":749,"vwap":750},"2026-07-22",55.98,56.38,55.235,55.51,11187327.944241,101917,55.5705,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",56.04,56.91,55,55.85,-0.97,-1.71,15952151.438613,120153,55.8991,{"date":763,"open":764,"high":765,"low":766,"close":424,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-20",56.49,57.16,55.28,0.26,0.46,24700826.375122,199934,56.5736,{"date":773,"open":764,"high":774,"low":775,"close":776,"change":777,"percent_change":106,"volume":778,"transactions":9,"vwap":776},"2026-07-17",57.17,55.69,56.56,-0.17,19804200,{"date":780,"open":781,"high":782,"low":766,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-16",55.41,57.67,56.73,1.21,2.18,33840900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-15",54.845,55.88,53.44,55.52,8.15,17.2,90995100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-14",46.7,47.39,46.43,47.37,-0.28,-0.59,9416000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-13",46.9,48.43,46.285,47.65,1.33,2.87,20294200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":179,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-10",45.95,46.445,45.765,46.32,2.21,10639400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":575,"volume":829,"transactions":9,"vwap":827},"2026-07-09",43.87,45.38,43.82,45.32,0.79,9104900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-08",45.09,45.28,43.73,44.53,-1.12,-2.45,9601100,{"date":840,"open":841,"high":842,"low":827,"close":843,"change":17,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-07",45.43,46.064999,45.65,1.24,10213900,{"date":847,"open":848,"high":849,"low":850,"close":832,"change":291,"percent_change":851,"volume":852,"transactions":9,"vwap":832},"2026-07-06",44.45,45.135,43.78,-0.84,11504700,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",44.405,45.49,45.47,1.4,3.18,14785400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",43.86,44.89,43.56,44.07,0.89,2.06,22969600,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":521,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-30",44.57,42.26,43.18,-2.7,14229600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":280,"percent_change":194,"volume":883,"transactions":9,"vwap":882},"2026-06-29",44.635,44.74,44.075001,44.38,16684300,{"date":885,"open":886,"high":882,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-26",42.28,42.21,44.29,1.91,4.51,33246300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":162,"volume":899,"transactions":9,"vwap":897},"2026-06-25",42.7,43,42.325,42.38,-0.1,10371600,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",41.68,43.38,42.48,0.78,1.87,15478100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":141,"volume":915,"transactions":9,"vwap":913},"2026-06-23",42.13,42.47,41.65,41.7,-0.64,13930000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":777,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-22",42.605,43.33,42.075001,42.34,-0.4,13179000,{"date":925,"open":926,"high":927,"low":912,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",42.2,42.816,42.51,0.43,1.02,27215200,{"date":933,"open":934,"high":880,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",43.59,42.049999,42.080002,-1.57,-3.6,19133700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":655,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-16",42.71,43.95,42.58,43.65,2.73,19507100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":501,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-15",42.358,43.34,42.099998,42.49,2.31,22555300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",41.295,41.59,40.87,41.53,0.29,0.7,12304100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":811,"volume":972,"transactions":9,"vwap":970},"2026-06-11",40.51,41.26,40.2,41.24,0.54,14757100,{"date":974,"open":975,"high":976,"low":967,"close":977,"change":258,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-10",41,41.465,40.7,-1.83,14669100,{"date":981,"open":982,"high":873,"low":983,"close":984,"change":194,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-09",41.165,41.07,41.46,0.48,17585000,{"date":988,"open":968,"high":989,"low":990,"close":968,"change":991,"percent_change":554,"volume":992,"transactions":9,"vwap":968},"2026-06-08",41.42,40.655,-0.03,16778100,{"date":994,"open":995,"high":996,"low":983,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",41.89,42.401,41.29,-1.46,-3.42,23894900,{"date":1002,"open":1003,"high":834,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-04",43.42,42.75,0.14,0.33,11255700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",44.34,44.5,42.315,42.61,-1.92,-4.31,19227300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":835,"change":57,"percent_change":998,"volume":1022,"transactions":9,"vwap":835},"2026-06-02",44.615,45.14,44.39,11441400,{"date":1024,"open":835,"high":1025,"low":1026,"close":1027,"change":333,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-06-01",45.985,44.2,45.19,0.98,16231000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":962,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-29",44.54,45.2,44.425,44.75,0.65,18833300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":963,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-28",43.71,44.58,43.32,44.46,1.6,17132700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":922,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-27",44.568,44.73,43.63,43.76,-0.91,14170300,{"date":1055,"open":1026,"high":1056,"low":1057,"close":1058,"change":554,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-26",44.44,43.865,44.16,-0.16,13161000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":554,"percent_change":1059,"volume":1067,"transactions":9,"vwap":1066},"2026-05-22",44.3,44.71,43.99,44.23,10691700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1063,"change":1073,"percent_change":777,"volume":1074,"transactions":9,"vwap":1063},"2026-05-21",44.19,44.69,43.83,-0.075,10925200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":844,"volume":1082,"transactions":9,"vwap":1080},"2026-05-20",43.595,44.41,42.93,44.375,0.545,10991400,{"date":1084,"open":882,"high":1085,"low":1086,"close":1072,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1072},"2026-05-19",45.02,43.81,-0.555,-1.25,13711800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-18",44.27,45.235,44.22,44.385,-0.025,-0.06,9478900,{"date":1100,"open":1101,"high":1102,"low":882,"close":1078,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1078},"2026-05-15",44.79,45.23,-0.63,-1.4,16481200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-14",45.34,45.79,44.62,45.040001,-0.19,-0.42,9719500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1102,"change":50,"percent_change":489,"volume":1120,"transactions":9,"vwap":1102},"2026-05-13",44.96,45.74,44.585,15923800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":195,"percent_change":542,"volume":1127,"transactions":9,"vwap":1126},"2026-05-12",44.94,45.7,44.35,45.44,25493000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":106,"percent_change":57,"volume":1134,"transactions":9,"vwap":1133},"2026-05-11",45.215,45.52,45.029999,45.07,18994500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-08",45.62,46.37,45.33,45.37,-0.85,-1.84,14073700,{"date":1145,"open":800,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",47.145,46.15,46.22,-0.05,-0.11,14081600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":43,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-06",46.685,47.46,45.755,46.27,-0.47,19820100,{"date":1161,"open":1140,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-05",46.715,44.51,46.49,-3.9,-7.74,39099400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1149,"percent_change":898,"volume":1174,"transactions":9,"vwap":1173},"2026-05-04",50.5,51.060001,50.22,50.39,13649500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-01",50.57,50.91,50.285,50.44,0.3,0.6,8765800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":937,"volume":1191,"transactions":9,"vwap":1189},"2026-04-30",49.802,50.455,49.42,50.14,-0.8,12519900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-29",49.41,51.87,49.22,50.94,1.3,2.62,18531700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":216,"volume":1208,"transactions":9,"vwap":1206},"2026-04-28",49.77,50.48,49.455,49.64,-0.13,9761400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1203,"change":622,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1203},"2026-04-27",50.378,50.56,49.397,-1.41,7992800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1204,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1204},"2026-04-24",49.8,50.59,49.56,0.73,1.47,8259300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-23",50.745,50.88,49.17,49.75,-1.47,-2.87,11581400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":25,"percent_change":654,"volume":1239,"transactions":9,"vwap":1238},"2026-04-22",51,51.46,50.77,51.22,8569700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1227,"change":131,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1227},"2026-04-21",52.0099983,52.3,50.755,-1.13,13548100,{"date":1248,"open":1249,"high":1250,"low":1180,"close":1236,"change":1036,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1236},"2026-04-20",50.68,51.51,1.28,13091800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":179,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-17",50.345,51.2,49.773,50.81,2.01,18758600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":985,"volume":1268,"transactions":9,"vwap":1266},"2026-04-16",48.39,49.95,48.35,49.81,0.24,13420600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1044,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-15",48.515,49.755,47.9,49.57,3.34,13074000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":768,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-14",47.94,48.334,47.7,47.97,0.97,11045300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":436,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-13",45.102,47.875,45.060001,47.51,5.02,15179300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":490,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-10",45.915,46.18,44.98,45.24,-1.61,13130500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":510,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-09",45.81,46.080002,44.905,45.98,0.28,12716600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1028,"percent_change":785,"volume":1315,"transactions":9,"vwap":1314},"2026-04-08",45.99,46.35,45.555,45.85,15619000,{"date":1317,"open":832,"high":1318,"low":1319,"close":1320,"change":643,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-07",45.46,44.56,44.87,-1.34,10416300,{"date":1324,"open":1325,"high":1326,"low":1139,"close":1327,"change":1005,"percent_change":364,"volume":1328,"transactions":9,"vwap":1327},"2026-04-06",45.724,46.44,45.48,11006800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1108,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1108},"2026-04-02",44.02,45.42,43.675,0.71,1.59,12747700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-01",45.29,45.5,44,44.63,-0.6,-1.33,15319900,{"date":1347,"open":880,"high":857,"low":1348,"close":1102,"change":17,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1102},"2026-03-31",44.28,1.25,12695000,{"date":1352,"open":1341,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-30",45.014999,43.92,44.67,1.08,2.48,17778200,{"date":1360,"open":1361,"high":1101,"low":1362,"close":934,"change":1299,"percent_change":1363,"volume":1364,"transactions":9,"vwap":934},"2026-03-27",44.72,43.55,-3.56,17434200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1033,"change":1370,"percent_change":905,"volume":1371,"transactions":9,"vwap":1033},"2026-03-26",44.48,45.972,44.47,0.35,14613000,{"date":1373,"open":1374,"high":1375,"low":1026,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-25",45.080002,45.96,44.85,0.64,1.45,14861200,{"date":1381,"open":1382,"high":1383,"low":1065,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-24",44.945,45.265,44.21,-1.28,-2.81,19616500,{"date":1389,"open":1361,"high":1118,"low":1390,"close":856,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":856},"2026-03-23",44.0099983,1.48,3.36,21262500,{"date":1395,"open":1396,"high":1397,"low":919,"close":1390,"change":1398,"percent_change":354,"volume":1399,"transactions":9,"vwap":1390},"2026-03-20",44.33,44.55,-0.18,31695500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1070,"change":922,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1070},"2026-03-19",44.195,44.84,43.532,-0.9,22744600,{"date":1408,"open":1409,"high":1410,"low":1397,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-18",45.615,46.077,44.59,-1.54,-3.34,19662700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1334,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-17",45.84,46.98,45.744,46.13,1.56,21819800,{"date":1424,"open":1425,"high":1426,"low":1027,"close":1332,"change":1427,"percent_change":655,"volume":1428,"transactions":9,"vwap":1332},"2026-03-16",45.25,45.9,0.52,14460200,{"date":1430,"open":1431,"high":1425,"low":1432,"close":1433,"change":971,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-13",44.205,44.172,44.9,1.22,13962500,{"date":1437,"open":1438,"high":1439,"low":1010,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-12",45.3,46.074001,44.36,-1.21,-2.66,15293100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1434,"volume":1451,"transactions":9,"vwap":1449},"2026-03-11",45.45,46.14,44.8,45.57,0.55,13794100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1085,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1085},"2026-03-10",45.61,45.82,44.81,-1.14,-2.47,17575900,{"date":1461,"open":1462,"high":1463,"low":1117,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-09",46.049999,46.526,46.16,-0.81,-1.72,18908300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1214,"volume":1475,"transactions":9,"vwap":1473},"2026-03-06",47.17,47.73,46.355,46.97,-0.67,15900100,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":867,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-05",46.485,47.915,47.64,1.9,18317700,{"date":1484,"open":1462,"high":1485,"low":1486,"close":1487,"change":195,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-04",47.33,45.93,46.75,0.8,14612800,{"date":1491,"open":1049,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-03",46.96,44.66,46.38,0.75,1.64,22406400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":131,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-02",44.82,45.955,44.64,45.63,-1.26,17355300,{"date":1507,"open":1303,"high":1508,"low":1332,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-27",46.42,46.21,0.68,1.49,23641200,{"date":1514,"open":1515,"high":1471,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-26",47.5,44.495,45.53,-1.79,-3.78,48091800,{"date":1522,"open":1523,"high":1524,"low":817,"close":1525,"change":1181,"percent_change":1377,"volume":1526,"transactions":9,"vwap":1525},"2026-02-25",47.38,48.5,47.32,42794100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-24",43.495,48,43.029999,47.02,2.97,6.74,58557200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-23",41.044998,45.69,40.525,44.049999,2.4,5.76,75619500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":912,"change":716,"percent_change":1112,"volume":1550,"transactions":9,"vwap":912},"2026-02-20",41.575,42.81,41.513,23174000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1307,"percent_change":1510,"volume":1557,"transactions":9,"vwap":1556},"2026-02-19",41.105,41.79,40.85,41.73,24646900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1377,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-18",40.77,41.76,40.59,41.45,1.57,17925500,{"date":1567,"open":33,"high":1568,"low":1569,"close":1570,"change":1427,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-17",41.6,40.37,40.81,1.29,20342500,{"date":1574,"open":1575,"high":1569,"low":1576,"close":1577,"change":784,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-13",39.24,39.089001,40.29,3.1,25092400,{"date":1581,"open":1582,"high":1582,"low":31,"close":1583,"change":259,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-12",40.285,39.080002,-3.41,28004800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-11",41.5,41.62,40.0099983,40.46,-1.03,-2.48,21538900,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":25,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-10",40.75,42.35,41.49,0.83,22787700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":151,"change":1221,"percent_change":1607,"volume":1608,"transactions":9,"vwap":151},"2026-02-09",40.21,41.27,39.81,1.81,26034300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1427,"percent_change":1198,"volume":1615,"transactions":9,"vwap":1614},"2026-02-06",40.25,40.61,39.38,40.42,34921700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1245,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-05",40.6,41.0099983,38.88,39.9,-2.75,42842800,{"date":1625,"open":1568,"high":1626,"low":1627,"close":1628,"change":1474,"percent_change":1299,"volume":1629,"transactions":9,"vwap":1628},"2026-02-04",41.84,39.96,41.029999,58018000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":913,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":913},"2026-02-03",42.885,43.7,41.43,-10.63,-20.31,141690600,{"date":1639,"open":1640,"high":791,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-02",52.5,52.322,52.33,-0.36,-0.68,27452900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":225,"change":1113,"percent_change":86,"volume":1651,"transactions":9,"vwap":225},"2026-01-30",52.44,52.95,52.060001,18607800,{"date":1653,"open":1654,"high":1655,"low":237,"close":1656,"change":757,"percent_change":1518,"volume":1657,"transactions":9,"vwap":1656},"2026-01-29",54.12,54.17,53.11,19463500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-28",55.0099983,55.49,53.645,54.080002,-1.43,-2.58,19222700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":747,"change":1672,"percent_change":565,"volume":1673,"transactions":9,"vwap":747},"2026-01-27",56.5,56.63,55.205,-1.09,14240700,{"date":1675,"open":674,"high":1676,"low":1677,"close":1678,"change":150,"percent_change":553,"volume":1679,"transactions":9,"vwap":1678},"2026-01-26",57.12,56.495,56.6,9971400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":322,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-23",56.83,56.985,56.41,56.62,-0.93,8758900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":705,"volume":1695,"transactions":9,"vwap":1693},"2026-01-22",56.59,57.55,56.55,57.15,1.26,14540700,{"date":1697,"open":792,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1222,"volume":1702,"transactions":9,"vwap":1700},"2026-01-21",56.33,55.095001,55.89,0.81,15117000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-20",55.58,56.077,55.014999,55.080002,-1.81,-3.18,19744400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":727,"percent_change":767,"volume":1718,"transactions":9,"vwap":1717},"2026-01-16",56.79,56.97,56.24,56.89,15116900,{"date":1720,"open":1721,"high":1722,"low":1678,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-15",57.74,57.862,56.74,-0.92,-1.6,16405300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-14",56.4,57.79,56.27,57.66,1.1,1.94,16039900,{"date":1737,"open":675,"high":1738,"low":1739,"close":776,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":776},"2026-01-13",57.3,56.275,-0.73,-1.27,15900500,{"date":1744,"open":1745,"high":1746,"low":701,"close":1747,"change":1748,"percent_change":914,"volume":1749,"transactions":9,"vwap":1747},"2026-01-12",57.61,57.78,57.29,-0.37,19898900,{"date":1751,"open":702,"high":1752,"low":1753,"close":1732,"change":643,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1732},"2026-01-09",58.86,57.28,-1.05,15061500,{"date":1757,"open":1758,"high":603,"low":1759,"close":1760,"change":162,"percent_change":354,"volume":1761,"transactions":9,"vwap":1760},"2026-01-08",58.02,57.77,58.27,13105200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-07",59.865,60.135,58.255,58.51,-1.3,-2.17,18044300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1427,"percent_change":738,"volume":1777,"transactions":9,"vwap":1776},"2026-01-06",59.27,59.935,58.98,59.81,11110800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":666,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-05",58.0099983,60.105,57.9,59.29,1.98,17115900,{"date":1787,"open":1788,"high":702,"low":684,"close":1789,"change":162,"percent_change":354,"volume":1790,"transactions":9,"vwap":1789},"2026-01-02",58.67,58.14,14693100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":249,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-31",59.029999,59.040001,58.34,58.38,-1.22,13027300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":248,"percent_change":57,"volume":1805,"transactions":9,"vwap":1804},"2025-12-30",59.46,59.6,59.080002,59.099998,11277900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":111,"percent_change":1190,"volume":1812,"transactions":9,"vwap":1811},"2025-12-29",59.85,60.14,59.125,59.49,12910100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":554,"percent_change":126,"volume":1819,"transactions":9,"vwap":1818},"2025-12-26",60,60.11,59.535,59.97,7537800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-24",59.332,60.145,59.31,60.040001,0.63,1.06,5491700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":520,"volume":1836,"transactions":9,"vwap":1834},"2025-12-23",59.83,60.07,58.94,59.41,-0.45,12153600,{"date":1838,"open":551,"high":1839,"low":1840,"close":1841,"change":695,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-22",60.545,59.76,59.86,0.08,13976100,{"date":1845,"open":1846,"high":1847,"low":702,"close":1776,"change":195,"percent_change":26,"volume":1848,"transactions":9,"vwap":1776},"2025-12-19",58.92,60.115,31927500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":602,"change":490,"percent_change":1854,"volume":1855,"transactions":9,"vwap":602},"2025-12-18",59.59,60.32,58.915,-1.23,23734500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":85,"volume":1863,"transactions":9,"vwap":1861},"2025-12-17",61.39,62.41,60.13,60.18,-1.15,16357800,{"date":1865,"open":1866,"high":1867,"low":529,"close":1868,"change":500,"percent_change":1283,"volume":1869,"transactions":9,"vwap":1868},"2025-12-16",61.69,62.146,61.33,17316800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1724,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-15",61.96,62.82,60.625,60.74,-1.49,18187500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":573,"change":991,"percent_change":1149,"volume":1883,"transactions":9,"vwap":573},"2025-12-12",61.080002,62.15,61,15964000,{"date":1885,"open":1886,"high":1887,"low":1808,"close":1866,"change":227,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1866},"2025-12-11",60.075001,61.79,0.87,14023800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1826,"volume":1897,"transactions":9,"vwap":1895},"2025-12-10",60.49,61.476,60.16,61.16,0.38,19985100,{"date":1899,"open":1900,"high":1901,"low":1892,"close":1902,"change":478,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-09",60.75,61.5,60.78,-0.56,13214700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":414,"volume":1912,"transactions":9,"vwap":1910},"2025-12-08",62.425,62.51,60.99,61.12,-1.16,12544000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1450,"percent_change":867,"volume":1919,"transactions":9,"vwap":1918},"2025-12-05",61.67,62.94,61.48,62.28,11152900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":737,"percent_change":1488,"volume":1926,"transactions":9,"vwap":1925},"2025-12-04",60.5,62.099998,60.385,61.73,15994300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":496,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":496},"2025-12-03",62.85,63.93,60.41,-1.66,-2.64,24402800,{"date":1936,"open":1937,"high":1938,"low":1881,"close":1939,"change":1940,"percent_change":302,"volume":1941,"transactions":9,"vwap":1939},"2025-12-02",62.92,63.835,62.9,0.32,10834100,{"date":1943,"open":1944,"high":1945,"low":539,"close":1946,"change":1150,"percent_change":1398,"volume":1947,"transactions":9,"vwap":1946},"2025-12-01",62.049999,63.21,62.58,10923300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":585,"volume":1955,"transactions":9,"vwap":1953},"2025-11-28",62.23,63.055,62.13,62.69,0.86,7875900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":539,"change":1961,"percent_change":179,"volume":1962,"transactions":9,"vwap":539},"2025-11-26",61.4,62.16,61.17,0.61,8335300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":665,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-25",60.86,61.975,60.72,61.22,1.09,11065200,{"date":1972,"open":1973,"high":1974,"low":1808,"close":1975,"change":1976,"percent_change":150,"volume":1977,"transactions":9,"vwap":1975},"2025-11-24",60.61,60.83,60.56,-0.01,21013500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-21",58.24,60.96,58.040001,60.57,2.465,4.24,20849400,{"date":1988,"open":1989,"high":1990,"low":692,"close":1991,"change":1992,"percent_change":1413,"volume":1993,"transactions":9,"vwap":1991},"2025-11-20",60.575,60.715,58.105,-2.005,21059300,{"date":1995,"open":1973,"high":582,"low":1996,"close":1816,"change":803,"percent_change":757,"volume":1997,"transactions":9,"vwap":1816},"2025-11-19",59.16,25061900,{"date":1999,"open":1858,"high":2000,"low":563,"close":2001,"change":564,"percent_change":1014,"volume":2002,"transactions":9,"vwap":2001},"2025-11-18",61.64,60.7,18446600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1724,"percent_change":998,"volume":2009,"transactions":9,"vwap":2008},"2025-11-17",62.81,63.17,61.29,61.89,20632700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2005,"change":239,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2005},"2025-11-14",64.11,64.65,62.75,-3.86,21979900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-13",66.51,67.28,65.15,65.33,-1.87,-2.78,14185800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":106,"volume":2033,"transactions":9,"vwap":2031},"2025-11-12",67.53,67.99,66.9,67.2,-0.2,10134000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":666,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-11",66.25,67.95,66.23,67.4,1.74,10032500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2036,"change":694,"percent_change":695,"volume":2047,"transactions":9,"vwap":2036},"2025-11-10",67.059998,67.43,65.742,11129900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":553,"percent_change":1097,"volume":2054,"transactions":9,"vwap":2053},"2025-11-07",65.5,66.515,64.78,66.22,13449300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1933,"volume":2062,"transactions":9,"vwap":2060},"2025-11-06",67.8,68.07,66.21,66.26,-1.8,11480200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1784,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-05",66.019997,68.21,65.9,68.059998,3,13606100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-04",67.23,67.289,65.95,66.080002,-2.26,-3.31,19711800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1686,"percent_change":1321,"volume":2086,"transactions":9,"vwap":2085},"2025-11-03",69.525,70.35,67.705,68.34,14619000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-31",68.27,69.58,67.62,69.27,1.34,1.97,18370100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-30",69.835,70.77,67.9,67.93,-1.75,-2.51,19550800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1413,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-29",72.7,72.73,69.315,69.68,-4.57,38505400,{"date":2114,"open":2115,"high":30,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-28",76.21,72.83,73.019997,2.77,3.94,83722300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":985,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-27",70.855,71.87,70.13,70.25,0.69,18821300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-24",70.15,71.25,69.74,69.77,0.11,0.16,8638200,{"date":2139,"open":2058,"high":2140,"low":2141,"close":2142,"change":1335,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-23",70.059998,68.050003,69.66,2.34,8199000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2058,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2058},"2025-10-22",69.17,69.37,67.91,-1.98,-2.83,8173400,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-21",69.019997,70.36,68.83,70.050003,0.85,1.23,9032000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-20",67.675,69.47,67.65,69.2,1.79,2.66,10016100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":543,"percent_change":868,"volume":2177,"transactions":9,"vwap":2176},"2025-10-17",65.535,67.71,65.45,67.41,11151500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":565,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-16",68.13,68.6,65.42,66.050003,-2.84,19258500,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-15",69.385,69.875,67.84,67.98,-1.17,-1.69,11247300,{"date":2196,"open":2176,"high":2197,"low":2198,"close":2199,"change":962,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-14",69.71,66.77,69.15,0.42,12968500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1104,"volume":2209,"transactions":9,"vwap":2207},"2025-10-13",70.72,70.93,68.162,68.86,-0.98,20036800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-10",76.11,76.9,69.76,69.84,-5.91,-7.8,22326500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":291,"percent_change":447,"volume":2225,"transactions":9,"vwap":2224},"2025-10-09",77.19,77.34,75.032997,75.75,15774400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-08",75.235,76.5,73.275,76.13,1.52,2.04,17904800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-07",74.07,75.675,73.059998,74.61,3.32,4.66,31977500,{"date":2245,"open":2246,"high":2124,"low":2247,"close":2248,"change":2233,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-06",70.22,69.452,71.29,2.95,16769900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1940,"percent_change":768,"volume":2257,"transactions":9,"vwap":2256},"2025-10-03",68.099998,69.53,67.75,69.25,12219800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":436,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-02",67.07,68.95,66.95,68.93,3.41,13461600,{"date":2267,"open":2030,"high":2057,"low":2053,"close":2268,"change":922,"percent_change":1343,"volume":2269,"transactions":9,"vwap":2268},"2025-10-01",66.66,17050100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2044,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2044},"2025-09-30",69.825,69.83,66.85,-2.62,-3.76,21464800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2110,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2110},"2025-09-29",67.96,71.26,67.89,2.38,3.54,28497000,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":17,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-26",67,67.63,66.32,67.3,0.84,8431600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":836,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-25",67.26,67.49,66.2,66.74,-1.65,10773700,{"date":2303,"open":2166,"high":2304,"low":2305,"close":2306,"change":1450,"percent_change":542,"volume":2307,"transactions":9,"vwap":2306},"2025-09-24",68.58,67.44,67.86,9180600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1748,"percent_change":479,"volume":2314,"transactions":9,"vwap":2313},"2025-09-23",67.805,68.99,67.12,67.31,10449000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":86,"volume":2322,"transactions":9,"vwap":2320},"2025-09-22",67.76,68.11,67.050003,67.68,-0.54,13298200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":106,"percent_change":676,"volume":2329,"transactions":9,"vwap":2328},"2025-09-19",68.76,68.85,67.925,68.22,19774200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":898,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-18",70.080002,70.3,68.33,68.52,-0.15,14330500,{"date":2339,"open":2340,"high":2092,"low":2288,"close":2341,"change":575,"percent_change":2342,"volume":1651,"transactions":9,"vwap":2341},"2025-09-17",67.14,68.62,2.65,{"date":2344,"open":2345,"high":2340,"low":2346,"close":2274,"change":216,"percent_change":248,"volume":2347,"transactions":9,"vwap":2274},"2025-09-16",66.835,66.105,9353900,{"date":2349,"open":2291,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1006,"volume":2354,"transactions":9,"vwap":2352},"2025-09-15",68.19,66.803,67.11,0.22,9597900,{"date":2356,"open":2357,"high":2255,"low":2358,"close":2359,"change":291,"percent_change":1903,"volume":2360,"transactions":9,"vwap":2359},"2025-09-12",67.21,66.86,66.89,7505600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1357,"volume":2368,"transactions":9,"vwap":2366},"2025-09-11",65.75,67.35,65.71,67.27,1.63,11154400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":344,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-10",67.48,68.029999,65.235,65.64,-3.01,14352500,{"date":2378,"open":2379,"high":2380,"low":2028,"close":2320,"change":249,"percent_change":1754,"volume":2381,"transactions":9,"vwap":2320},"2025-09-09",68.2,68.5,8776500,{"date":2383,"open":2384,"high":2385,"low":2057,"close":2386,"change":1005,"percent_change":311,"volume":2387,"transactions":9,"vwap":2386},"2025-09-08",68.46,68.59,68.4,7954900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2032,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-05",68.88,69.94,68.17,68.26,-0.29,7794300,{"date":2397,"open":2398,"high":2399,"low":2038,"close":2384,"change":2400,"percent_change":2193,"volume":2401,"transactions":9,"vwap":2384},"2025-09-04",69.7,69.9,-1.18,14063500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":17,"volume":2409,"transactions":9,"vwap":2407},"2025-09-03",68.91,69.89,68.8,69.64,0.39,11808200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2256,"change":2415,"percent_change":1321,"volume":2416,"transactions":9,"vwap":2256},"2025-09-02",68.92,69.374,68.15,-0.94,12882500,{"date":2418,"open":2419,"high":2420,"low":2399,"close":2421,"change":510,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-29",70.019997,70.7,70.19,0.19,5636300,{"date":2425,"open":2426,"high":2427,"low":2254,"close":2140,"change":374,"percent_change":500,"volume":2428,"transactions":9,"vwap":2140},"2025-08-28",70,70.56,5882000,{"date":2430,"open":2431,"high":2332,"low":2432,"close":2433,"change":322,"percent_change":258,"volume":2434,"transactions":9,"vwap":2433},"2025-08-27",68.73,68.691,69.65,8648200,{"date":2436,"open":2437,"high":2126,"low":2438,"close":2439,"change":963,"percent_change":228,"volume":2440,"transactions":9,"vwap":2439},"2025-08-26",69.4,69.18,70.18,9471500,{"date":2442,"open":2433,"high":2443,"low":2444,"close":2445,"change":1113,"percent_change":1343,"volume":2446,"transactions":9,"vwap":2445},"2025-08-25",69.81,69.040001,69.48,6460300,{"date":2448,"open":2149,"high":2131,"low":2449,"close":2399,"change":586,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2399},"2025-08-22",67.82,3.48,9394100,{"date":2453,"open":2320,"high":2454,"low":2455,"close":2456,"change":322,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-21",67.87,66.925,67.55,-0.78,7039500,{"date":2460,"open":2461,"high":2462,"low":2320,"close":2463,"change":757,"percent_change":1104,"volume":2464,"transactions":9,"vwap":2463},"2025-08-20",68.94,69.11,68.080002,9992300,{"date":2466,"open":2467,"high":2468,"low":2263,"close":2469,"change":111,"percent_change":172,"volume":2470,"transactions":9,"vwap":2469},"2025-08-19",69.79,70.365,69.050003,9052800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2254,"change":1181,"percent_change":929,"volume":2476,"transactions":9,"vwap":2254},"2025-08-18",69.31,69.985,69.23,8410200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2475,"change":2336,"percent_change":43,"volume":2482,"transactions":9,"vwap":2475},"2025-08-15",69.57,70.16,69.16,8128000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1088,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-08-14",69.44,69.82,68.23,69.38,-1.77,10695400,{"date":2492,"open":2487,"high":2493,"low":2414,"close":2494,"change":2169,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-13",70.73,70.63,3.91,12344700,{"date":2498,"open":2499,"high":2500,"low":2073,"close":2501,"change":867,"percent_change":811,"volume":2502,"transactions":9,"vwap":2501},"2025-08-12",67.24,68.74,67.97,9747500,{"date":2504,"open":2505,"high":2506,"low":2030,"close":2507,"change":2508,"percent_change":851,"volume":2509,"transactions":9,"vwap":2507},"2025-08-11",67.81,68.48,67.080002,-0.57,10118600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2166,"change":2508,"percent_change":851,"volume":2515,"transactions":9,"vwap":2166},"2025-08-08",68.44,68.61,67.42,9683400,{"date":2517,"open":2426,"high":2518,"low":2320,"close":2328,"change":521,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2328},"2025-08-07",70.17,-1.73,10129300,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1335,"percent_change":2143,"volume":2527,"transactions":9,"vwap":2526},"2025-08-06",68.3,69.61,68.209,69.42,11913000,{"date":2529,"open":2384,"high":2530,"low":2176,"close":2531,"change":1398,"percent_change":216,"volume":2532,"transactions":9,"vwap":2531},"2025-08-05",68.67,67.83,10714700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2093,"volume":2540,"transactions":9,"vwap":2538},"2025-08-04",67.825,68.57,67.275,68.010002,0.9,11756800,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2352,"change":2300,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2352},"2025-08-01",68,68.35,66.57,-2.4,15181100,{"date":2549,"open":2550,"high":2551,"low":2384,"close":2325,"change":2552,"percent_change":238,"volume":2553,"transactions":9,"vwap":2325},"2025-07-31",69.475,70.055,-0.95,16657600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2197,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2197},"2025-07-30",72.19,72.205,69.555,-1.74,-2.44,20790400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-29",71.73,73.28,70.31,71.45,-6.77,-8.66,42890700,{"date":2572,"open":2573,"high":182,"low":2574,"close":2575,"change":1267,"percent_change":364,"volume":2576,"transactions":9,"vwap":2575},"2025-07-28",78.51,77.93,78.22,15978400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2136,"percent_change":311,"volume":2583,"transactions":9,"vwap":2582},"2025-07-25",77.59,78.815,77.5,77.98,6888100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":655,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-24",77.74,78.76,77.35,77.82,1.51,10504300,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":665,"percent_change":1888,"volume":2598,"transactions":9,"vwap":2597},"2025-07-23",76.925,77.23,75.91,76.66,9283200,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-22",74.765,76.15,76,1.18,1.58,9094400,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1036,"percent_change":738,"volume":2613,"transactions":9,"vwap":2612},"2025-07-21",74.35,76.23,74.24,74.82,8200400,{"date":2615,"open":2616,"high":2609,"low":2617,"close":2618,"change":364,"percent_change":2200,"volume":2619,"transactions":9,"vwap":2618},"2025-07-18",74.099998,73.284,74.17,9011600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":867,"percent_change":1434,"volume":2626,"transactions":9,"vwap":2625},"2025-07-17",72.47,74.18,72.35,73.86,8522700,{"date":2628,"open":2629,"high":2630,"low":2564,"close":2631,"change":2632,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-16",73.26,73.58,72.97,0.01,9671100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1686,"percent_change":1504,"volume":2640,"transactions":9,"vwap":2639},"2025-07-15",73.77,73.91,72.94,72.96,7333600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-14",71.56,74.31,71.54,73.89,2.53,3.55,12993900,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-11",75.17,75.2,70.79,71.36,-4.34,-5.73,21877700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1888,"percent_change":655,"volume":2665,"transactions":9,"vwap":2664},"2025-07-10",74.455,76.22,74.13,75.7,6380200,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2032,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-09",75.49,75.79,74.375,74.83,-0.27,6755700,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1862,"percent_change":141,"volume":2680,"transactions":9,"vwap":2679},"2025-07-08",76.44,76.515,74.51,75.029999,8758400,{"date":2682,"open":2115,"high":2683,"low":2684,"close":2685,"change":354,"percent_change":2321,"volume":2686,"transactions":9,"vwap":2685},"2025-07-07",76.83,75.62,76.18,5918600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1307,"percent_change":195,"volume":2693,"transactions":9,"vwap":2692},"2025-07-03",76.71,77.36,76.475,76.59,5263400,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":930,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-02",75.010002,76.865,75,76.31,1.35,9361500,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1283,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-07-01",73.95,75.695,73.8,75.29,1.31,8633800,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1510,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-06-30",73.94,74.54,73.66,74.32,0.92,7738000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":77,"percent_change":1377,"volume":2724,"transactions":9,"vwap":2723},"2025-06-27",73.27,73.75,72.855,73.64,10449500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1005,"volume":2732,"transactions":9,"vwap":2730},"2025-06-26",73.245,73.38,71.61,73.17,0.1,10235600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":172,"volume":2740,"transactions":9,"vwap":2738},"2025-06-25",74.14,74.25,72.415,73.07,-0.51,7851900,{"date":2742,"open":2743,"high":2712,"low":2744,"close":2630,"change":1564,"percent_change":785,"volume":2745,"transactions":9,"vwap":2630},"2025-06-24",73.125,72.55,9500900,{"date":2747,"open":2748,"high":2749,"low":2480,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-23",71,72.147,72.010002,1.96,2.8,11447900,{"date":2755,"open":2157,"high":2756,"low":2757,"close":2158,"change":1391,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2158},"2025-06-20",70.55,68.55,2.16,18497900,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2536,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2536},"2025-06-18",70.51,71.276,67.52,-2.1,-2.97,20427700,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-06-17",71.92,72.099998,70.465,70.67,-1.59,-2.2,7374300,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-06-16",71.63,72.485,71.07,72.26,1.43,2.02,7195500,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-06-13",73.3,74.215,70.531,70.83,-3.98,-5.32,16744400,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":194,"percent_change":301,"volume":2801,"transactions":9,"vwap":2800},"2025-06-12",74.019997,75.307,74,74.81,8644600,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2240,"change":2336,"percent_change":2032,"volume":2807,"transactions":9,"vwap":2240},"2025-06-11",75.099998,75.21,73.93,7706100,{"date":2809,"open":2630,"high":2810,"low":2811,"close":2812,"change":784,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-06-10",75.27,73.32,74.76,1.65,9510700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2136,"volume":2822,"transactions":9,"vwap":2820},"2025-06-09",73.7,73.97,72.95,73.55,0.12,6166500,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":501,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-06",73.265,73.62,72.64,73.43,1.32,7240200,{"date":2832,"open":2833,"high":2820,"low":2834,"close":2622,"change":2835,"percent_change":1835,"volume":2836,"transactions":9,"vwap":2622},"2025-06-05",72.795,72.080002,-0.33,6323600,{"date":2838,"open":2839,"high":2738,"low":2840,"close":2841,"change":1222,"percent_change":868,"volume":2842,"transactions":9,"vwap":2841},"2025-06-04",71.49,71.33,72.8,7712300,{"date":2844,"open":2748,"high":2845,"low":2846,"close":2840,"change":312,"percent_change":17,"volume":2847,"transactions":9,"vwap":2840},"2025-06-03",71.43,69.86,7316400,{"date":2849,"open":2850,"high":2851,"low":2469,"close":2205,"change":1036,"percent_change":2716,"volume":2852,"transactions":9,"vwap":2205},"2025-06-02",69.275,70.96,7518200,{"date":2854,"open":2851,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":1724,"volume":2859,"transactions":9,"vwap":2857},"2025-05-30",71.080002,69.52,70.28,-0.65,14937200,{"date":2861,"open":2862,"high":2863,"low":2126,"close":2205,"change":2739,"percent_change":622,"volume":2864,"transactions":9,"vwap":2205},"2025-05-29",72.16,72.449,7058900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":553,"percent_change":1097,"volume":2871,"transactions":9,"vwap":2870},"2025-05-28",71.58,72.035004,71.099998,71.44,6292100,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2367,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-27",70.75,71.995,70.665,71.48,2.33,8770900,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1725,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-23",69.46,70.14,69.41,69.85,-2.24,7683600,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2567,"change":2032,"percent_change":802,"volume":2893,"transactions":9,"vwap":2567},"2025-05-22",71.475,71.985,71.28,6451000,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-21",72.2,73.204,71.505,71.65,-0.96,-1.32,8094300,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":962,"percent_change":312,"volume":2909,"transactions":9,"vwap":2908},"2025-05-20",71.89,72.78,71.74,72.61,8403200,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1005,"percent_change":2422,"volume":2916,"transactions":9,"vwap":2915},"2025-05-19",71.16,72.54,71.11,72.32,7434900,{"date":2918,"open":2919,"high":2920,"low":2855,"close":2921,"change":1961,"percent_change":2159,"volume":2922,"transactions":9,"vwap":2921},"2025-05-16",71.47,72.22,72.18,8717900,{"date":2924,"open":2925,"high":2926,"low":2870,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-05-15",72.34,72.67,71.57,-1.11,-1.53,8116500,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2408,"percent_change":971,"volume":2937,"transactions":9,"vwap":2936},"2025-05-14",72.66,73.34,72.24,72.68,7724000,{"date":2939,"open":2940,"high":2941,"low":2905,"close":2942,"change":150,"percent_change":991,"volume":2943,"transactions":9,"vwap":2942},"2025-05-13",72.41,72.65,72.29,8076200,{"date":2945,"open":2631,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-05-12",74.15,71.85,72.31,2.05,2.92,12513000,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":43,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-05-09",70.87,71.32,70.010002,70.26,-0.31,7470500,{"date":2961,"open":2962,"high":2963,"low":2962,"close":2964,"change":2168,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-05-08",69.3,70.946,70.48,2.61,11791500,{"date":2968,"open":2969,"high":2461,"low":2970,"close":2971,"change":1377,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-05-07",68.335,67.72,68.69,0.94,8103700,{"date":2975,"open":2037,"high":2263,"low":2057,"close":2141,"change":217,"percent_change":622,"volume":2976,"transactions":9,"vwap":2141},"2025-05-06",7659400,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":1198,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-05-05",66.96,69.36,66.91,68.54,1.93,12000300,{"date":2986,"open":2987,"high":2317,"low":2988,"close":2499,"change":2989,"percent_change":2752,"volume":2990,"transactions":9,"vwap":2499},"2025-05-02",66.135,65.98,1.83,10081500,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2858,"volume":2998,"transactions":9,"vwap":2996},"2025-05-01",65.62,66.12,64.85,65.41,-0.43,10073000,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":111,"percent_change":249,"volume":3005,"transactions":9,"vwap":3004},"2025-04-30",65.155,65.99,63.54,65.84,10293800,{"date":3007,"open":3008,"high":2045,"low":3009,"close":2290,"change":585,"percent_change":3010,"volume":3011,"transactions":9,"vwap":2290},"2025-04-29",66.37,64.36,2.14,19706800,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":354,"percent_change":1103,"volume":3018,"transactions":9,"vwap":3017},"2025-04-28",65.305,65.82,64.13,64.93,14251500,{"date":186,"open":3020,"high":2182,"low":3020,"close":3021,"change":3022,"percent_change":811,"volume":3023,"transactions":9,"vwap":3021},64.485,65.34,0.855,8693400]