[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAS":3,"homepage-market-summary":34,"stock-historical-MAS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MAS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Masco Corporation","NYSE",null,"HEATING EQUIP, EXCEPT ELEC & WARM AIR; & PLUMBING FIXTURES","Masco is a global manufacturer of branded home improvement products, with a focus on plumbing fixtures (70% of revenue) and decorative architectural coatings (30% of revenue). The company primarily serves the repair and remodel market, with products such as faucets, showerheads, and paint sold through retail, wholesale, and e-commerce channels. Its portfolio includes well-known brands such as Delta, Hansgrohe, and Behr.","18,000","Livonia, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8304,1.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},69.93,68.46,69.96,68.375,1.47,2.15,1949514.589465,33176,69.6676,83.6375,58.16,2553321.0246456414,46.2,10915,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},2468759,901096977.186056,15.97,"2025-04-24",[187,188,198,209,220,231,241,250,261,272,282,292,303,313,324,334,344,353,361,371,382,393,403,413,422,433,444,454,465,475,486,497,506,517,528,539,549,559,569,579,590,600,611,622,632,643,654,663,672,683,691,702,713,724,735,742,753,761,770,778,785,794,802,808,817,826,834,842,851,859,867,875,882,890,896,905,911,920,926,934,943,952,960,967,975,981,989,996,1005,1014,1021,1028,1036,1045,1054,1061,1070,1079,1088,1097,1105,1113,1121,1129,1138,1147,1154,1162,1170,1178,1185,1193,1200,1207,1215,1221,1228,1235,1241,1250,1256,1264,1271,1279,1286,1294,1303,1312,1321,1330,1338,1347,1355,1363,1371,1379,1386,1395,1402,1409,1418,1426,1433,1439,1446,1454,1462,1470,1478,1485,1492,1499,1504,1510,1518,1525,1529,1535,1540,1548,1553,1559,1565,1571,1580,1587,1595,1601,1609,1616,1624,1631,1637,1644,1651,1657,1663,1672,1679,1687,1695,1701,1709,1715,1722,1728,1734,1743,1750,1758,1767,1774,1780,1787,1792,1799,1804,1810,1814,1821,1829,1833,1840,1846,1854,1858,1865,1872,1876,1881,1887,1892,1895,1902,1907,1913,1919,1925,1933,1938,1946,1953,1961,1967,1973,1980,1985,1992,2000,2006,2014,2018,2023,2029,2036,2044,2050,2057,2062,2069,2074,2079,2085,2094,2099,2104,2111,2116,2121,2126,2132,2137,2145,2152,2157,2162,2168,2175,2181,2187,2192,2195,2201,2207,2212,2220,2226,2229,2235,2242,2248,2257,2262,2271,2278,2284,2291,2296,2301,2306,2310,2318,2325,2332,2339,2346,2352,2358,2364,2370,2376,2381,2388,2393,2399,2403,2409,2416,2421,2428,2433,2437,2441,2447,2451,2457,2464,2469,2474,2481,2487,2492,2497,2502,2508,2513,2520,2526,2532,2540,2546,2552,2555,2560,2566,2571,2578,2585,2593,2598,2605,2610,2615,2620,2624,2630,2636,2641,2645,2651,2657,2663,2667,2675,2679,2684,2691,2698,2703,2708,2713,2719,2725,2732,2736,2741,2745,2750,2756,2762,2769,2775,2781,2786,2792],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",68.09,68.735,67.61,0.1,0.15,1759153.809886,25871,68.4181,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",69.43,69.595,67.905,68.36,0.08,0.12,1361368.324274,25316,68.457,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",67.16,68.425,66.255,68.28,0.88,1.31,1964768.61445,33174,67.8737,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",68.67,68.7899,67.38,67.4,-0.97,-1.42,1700891.529027,22630,67.6902,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",68.68,69.09,67.585,68.37,0.01,1880959.149227,34379,68.2302,{"date":242,"open":243,"high":244,"low":245,"close":203,"change":246,"percent_change":176,"volume":247,"transactions":248,"vwap":249},"2026-09-28",68,69.07,67.66,-0.49,2705198.430887,35959,68.4232,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",67.43,69.015,67.23,68.85,1.54,2.29,1820833.47573,31120,68.5217,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",67.97,68.66,67.025,67.31,-0.85,-1.25,2295039.995456,35562,67.4533,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",70.33,68.15,68.16,-1.8,-2.57,2096161.595728,33434,68.5132,{"date":283,"open":284,"high":285,"low":286,"close":22,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",69.11,70.26,68.405,2.22,3.28,2462544.863749,38213,69.5487,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",68.57,68.8,67.44,67.74,-0.32,-0.47,1798288.883552,27399,67.8282,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":116,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",67.64,68.17,67.42,68.06,-0.25,7230499.388331,37313,67.9951,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",69.67,70.05,67.86,68.23,-0.05,-0.07,2399368.175783,32217,68.2639,{"date":325,"open":326,"high":327,"low":328,"close":214,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",69.58,69.8,67.63,-0.6,-0.87,2738308.141805,33451,68.458,{"date":335,"open":336,"high":337,"low":275,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",69.31,69.32,68.88,-0.53,-0.76,2110968.516664,37927,68.731,{"date":345,"open":296,"high":346,"low":296,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",69.73,69.41,0.89,1.3,2136650.828779,33425,69.061,{"date":354,"open":264,"high":355,"low":356,"close":357,"change":215,"percent_change":349,"volume":358,"transactions":359,"vwap":360},"2026-09-11",68.76,67.55,68.52,2651820.734109,41440,68.4685,{"date":362,"open":363,"high":364,"low":365,"close":305,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",68.64,68.985,67.19,-1.74,-2.51,3030650.746232,43273,67.6368,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",70.32,70.65,69.15,69.38,-1.55,-2.19,1863843.144258,33905,69.5679,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",71.85,72.27,70.91,70.93,-1.77,-2.43,1926951.1466,30439,71.1249,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":17,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",71,73.27,70.99,72.7,1.79,1992193.392053,28881,72.779,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":50,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",71.82,72.35,70.1001,71.42,0.68,1557076.056201,27886,71.2719,{"date":414,"open":387,"high":405,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",70.3856,70.94,0.69,0.98,1929245.755633,31065,71.176,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",71.76,71.86,70.04,70.25,-1.91,-2.65,2432377.205029,30795,70.4547,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",72.46,72.98,72.06,72.16,-1.09,-1.49,1781894.702694,23706,72.2502,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":141,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",73.23,74.02,72.42,73.25,0.63,1314047.233323,22180,73.0562,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",72.73,73.29,72.29,72.79,-0.81,-1.1,1748588.293416,27192,72.8207,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":409,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",73.36,73.8,72.75,73.6,0.93,2007099.854655,30647,73.457,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",73.96,74.005,72.625,72.92,-0.29,-0.4,1620148.595605,25419,72.9663,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",73.18,74.54,72.43,73.21,-0.08,-0.11,1285633.386723,23818,73.1835,{"date":498,"open":499,"high":500,"low":501,"close":457,"change":502,"percent_change":319,"volume":503,"transactions":504,"vwap":505},"2026-08-21",73.56,74.21,72.765,-0.04,1184499.270292,24839,73.4607,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",73.94,74.47,73.135,73.33,-1.92,-2.55,1328996.027952,23958,73.6276,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",74.64,76.43,74.38,75.25,1.87,2.55,1701927.05541,31401,75.3836,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",73.88,74.4,72.595,73.38,-0.55,-0.74,2028075.443423,35762,73.7207,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":482,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",73.63,74.03,72.58,73.93,-0.54,2002032.502648,33722,73.6492,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":309,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",74.17,74.57,73.57,74.33,-0.34,1484287.498742,30370,74.2453,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":492,"volume":566,"transactions":567,"vwap":568},"2026-08-13",75.76,76.51,74.49,74.58,-0.06,2047263.788726,32788,74.9221,{"date":570,"open":571,"high":572,"low":573,"close":519,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",76.63,76.69,73.83,-1.5,-1.97,1954347.241451,34438,74.6406,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",75.02,76.19,74.75,76.14,1.42,1.9,2618522.127083,32362,75.8321,{"date":591,"open":592,"high":593,"low":489,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",76.9,77.625,74.72,-2.79,-3.6,2689102.029089,43275,74.9903,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",75.78,77.85,75.68,77.51,2.04,2.7,1801436.395566,33899,77.3173,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",77.17,77.57,75.065,75.47,-1.85,-2.39,2727978.825144,45456,75.9274,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":111,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",76.4,77.765,76.11,77.32,0.31,2450835.00798,37239,77.3767,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",75.4,77.18,74.775,77.08,2.35,3.14,2747328.966896,48659,76.6613,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",72.55,74.74,72.055,74.73,3.25,4.55,2381077.873246,43963,74.0642,{"date":655,"open":656,"high":657,"low":416,"close":658,"change":659,"percent_change":330,"volume":660,"transactions":661,"vwap":662},"2026-07-31",72.17,72.28,71.48,-0.63,2963355.20084,45789,71.5222,{"date":664,"open":665,"high":645,"low":387,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",71.44,72.11,-0.45,-0.62,4041569.493314,71592,71.7826,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",75.815,75.97,71.38,72.56,-9.05,-11.09,9242542.673803,134507,72.6446,{"date":684,"open":685,"high":29,"low":686,"close":687,"change":64,"percent_change":163,"volume":688,"transactions":689,"vwap":690},"2026-07-28",82.53,81.13,81.61,6089244.120694,78039,82.1158,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",80.21,81.92,79.92,81.16,1.89,2.38,3129592.455848,49144,80.7862,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",77.55,79.76,77.31,79.27,1.93,2.5,1867544.277496,35064,79.0997,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",76.8,78.085,76.25,77.34,-0.67,-0.86,1860396.213333,34930,77.2343,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",77.76,78.49,77.04,78.01,1.19,1.55,1691027.852874,33945,77.999,{"date":736,"open":572,"high":737,"low":520,"close":738,"change":719,"percent_change":720,"volume":739,"transactions":740,"vwap":741},"2026-07-21",77.775,76.82,1611605.227575,31298,77.0399,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",78.63,79,77.24,77.49,-1.16,-1.47,1802401.057307,29665,77.6196,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":440,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-17",79.94,82.080002,78.38,78.65,-1.86,2318000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",77.78,80.42,77.58,80.14,2.1,2.69,2055200,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":111,"volume":777,"transactions":9,"vwap":775},"2026-07-15",77.48,78.67,77.19,78.040001,0.19,2203800,{"date":779,"open":780,"high":781,"low":780,"close":603,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":603},"2026-07-14",75.89,78.22,1.67,2.19,2194800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-13",77.6,78.2,75.57,76.18,-1.66,-2.13,1767200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":121,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-10",77.010002,78.78,76.81,77.84,1.57,1584700,{"date":803,"open":804,"high":718,"low":780,"close":805,"change":348,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-09",76.080002,76.64,1.17,2154900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",78.080002,78.089996,75.51,75.75,-3.59,-4.52,3378000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",80.93,81.050003,78.76,79.34,-1.7,-2.1,1852000,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",82.77,80.67,81.040001,-1.73,-2.09,1833000,{"date":835,"open":836,"high":837,"low":838,"close":828,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":828},"2026-07-02",82.22,83.21,81.5,1.13,1.38,1660100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",81.07,82.9,80.35,81.64,0.27,0.33,2650400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":136,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-30",80.79,81.82,80.089996,81.37,1.08,2657200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":106,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-29",79.84,80.54,78.79,80.5,0.66,3317500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":628,"volume":874,"transactions":9,"vwap":872},"2026-06-26",79.28,80.15,78.36,79.97,0.25,3007100,{"date":876,"open":877,"high":878,"low":871,"close":879,"change":782,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-25",78.5,80.8,79.72,2.14,2098800,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",74.12,78.059998,78.050003,4.84,6.61,2200900,{"date":891,"open":457,"high":892,"low":488,"close":491,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":491},"2026-06-23",76.21,-0.37,-0.5,2068500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",74.2,74.89,73.34,73.58,-0.8,-1.08,1865800,{"date":906,"open":470,"high":907,"low":470,"close":521,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":521},"2026-06-18",76.16,1.76,2.42,4176400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",74.51,75.8,72.32,72.62,-2.18,-2.91,2685100,{"date":921,"open":922,"high":923,"low":924,"close":922,"change":131,"percent_change":450,"volume":925,"transactions":9,"vwap":922},"2026-06-16",74.8,75.83,74.43,2039100,{"date":927,"open":928,"high":929,"low":930,"close":554,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":554},"2026-06-15",75.36,76.32,74.27,0.3,0.41,1973400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",74.39,74.91,73.37,74.029999,0.28,0.38,1808800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",71.63,73.99,70.87,73.75,2.88,4.06,1973700,{"date":953,"open":954,"high":955,"low":956,"close":947,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":947},"2026-06-10",72.010002,72.85,70.64,-1.48,-2.05,1923700,{"date":961,"open":962,"high":490,"low":963,"close":406,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":406},"2026-06-09",69.68,69.56,3.39,4.92,2982300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":667,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-08",69.2,70.019997,68.74,68.96,-0.65,2262400,{"date":976,"open":977,"high":978,"low":979,"close":347,"change":894,"percent_change":71,"volume":980,"transactions":9,"vwap":347},"2026-06-05",69.22,70.059998,68.7,2706500,{"date":982,"open":983,"high":374,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",70.45,69.57,69.91,0.35,0.5,1603000,{"date":990,"open":357,"high":991,"low":992,"close":963,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":963},"2026-06-03",69.92,68.31,0.56,0.81,2050400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",69.27,69.74,67.81,69,0.02,0.03,2997500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",69.37,69.81,67.83,68.98,-1.27,-1.81,2362700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":427,"change":1019,"percent_change":668,"volume":1020,"transactions":9,"vwap":427},"2026-05-29",70.43,71.54,70.11,-0.44,2860900,{"date":1022,"open":1023,"high":1024,"low":979,"close":1025,"change":136,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-28",69.12,71.099998,70.69,1.25,2478500,{"date":1029,"open":1030,"high":1031,"low":1007,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",69.98,71.32,69.82,0.92,1.34,2019400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",67.51,69.019997,67.37,68.9,1.64,2.44,2093600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-22",66.91,67.65,66.24,67.26,0.11,0.16,2337700,{"date":1055,"open":1056,"high":356,"low":1057,"close":1058,"change":131,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-21",65.62,64.94,67.15,0.7,2322500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-20",64.23,67.099998,63.97,66.68,2.21,3.43,2197500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-19",64.97,65.080002,63.25,64.47,-1.06,-1.62,3046500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-18",65.55,66.53,65.33,65.53,0.39,0.6,1869400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",67.29,67.68,64.96,65.14,-3.12,-4.57,3435700,{"date":1098,"open":1099,"high":1100,"low":356,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-14",68.34,68.82,68.26,0.78,1.16,3006700,{"date":1106,"open":1010,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-13",70.23,66.56,67.48,-2.32,-3.32,5098700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":327,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":327},"2026-05-12",70.9,71.53,69.14,-0.79,-1.12,3185000,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",71.6,70.39,70.59,-1.15,-1.6,2577300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-08",72.22,72.69,71.07,71.74,-0.19,-0.26,2780800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-07",73.28,74.35,71.59,71.93,-0.02,-0.03,3459400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":256,"percent_change":783,"volume":1153,"transactions":9,"vwap":1152},"2026-05-06",71.83,72.95,71.47,71.95,2797200,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",68.95,70.76,70.41,1.92,2.8,2364200,{"date":1163,"open":1164,"high":387,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-04",70.6,68.42,68.49,-2.75,-3.86,2266600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":460,"volume":1177,"transactions":9,"vwap":1175},"2026-05-01",72.21,72.81,71.14,71.24,-0.58,1991400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":405,"change":993,"percent_change":1183,"volume":1184,"transactions":9,"vwap":405},"2026-04-30",71.23,72.39,70.8,0.79,2885400,{"date":1186,"open":1187,"high":500,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-29",73.97,71.089996,71.26,-3.08,-4.14,2612600,{"date":1194,"open":1195,"high":1196,"low":457,"close":1197,"change":193,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-28",74.52,75,74.34,0.13,3454400,{"date":1201,"open":563,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":204,"volume":1206,"transactions":9,"vwap":1204},"2026-04-27",75.44,74.010002,74.24,0.06,2890500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1077,"volume":1214,"transactions":9,"vwap":1212},"2026-04-24",75.22,75.55,73.46,74.18,-1.22,4076600,{"date":1216,"open":1217,"high":1218,"low":1141,"close":634,"change":1219,"percent_change":99,"volume":1220,"transactions":9,"vwap":634},"2026-04-23",74.86,76.059998,1.44,6178400,{"date":1222,"open":551,"high":1223,"low":1224,"close":477,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":477},"2026-04-22",76.099998,72.93,7.2,10.78,8456500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":204,"percent_change":205,"volume":1234,"transactions":9,"vwap":1233},"2026-04-21",66.32,67.71,65.51,66.76,6209300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1066,"change":193,"percent_change":194,"volume":1240,"transactions":9,"vwap":1066},"2026-04-20",65.64,66.74,65.029999,3906900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",65.059998,67.84,64.86,66.58,2.85,4.47,3074500,{"date":1251,"open":1252,"high":1253,"low":1074,"close":1254,"change":993,"percent_change":348,"volume":1255,"transactions":9,"vwap":1254},"2026-04-16",63.6,64.39,63.73,2831600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":366,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-15",64.72,65.040001,62.82,63.17,-2.68,3246000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1086,"percent_change":471,"volume":1270,"transactions":9,"vwap":1269},"2026-04-14",64.26,65.45,63.78,64.91,2963900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1034,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-13",63.2,64.37,62.029999,64.31,2.13,2807700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":667,"percent_change":176,"volume":1285,"transactions":9,"vwap":1284},"2026-04-10",63.61,63.77,62.66,62.97,1770200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":730,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-09",61.6,63.89,61.56,63.42,1.91,2727500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-08",61.79,63.040001,61.54,62.23,3.13,5.3,2954500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-07",59.11,59.72,58.77,59.099998,-0.59,-0.99,2601100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-06",58.87,59.78,58.52,59.69,0.57,0.96,1448800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-02",59.040001,61.07,58.41,59.12,-1.57,-2.59,2056100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":106,"volume":1337,"transactions":9,"vwap":1335},"2026-04-01",60.62,61.31,60.0099983,60.69,0.32,2099300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-31",59.77,61.39,58.83,60.37,1.77,3.02,2377800,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-30",60.13,58.45,58.6,-0.9,-1.51,2405000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1126,"volume":1362,"transactions":9,"vwap":1360},"2026-03-27",59.91,60.66,59.38,59.5,-0.69,2041100,{"date":1364,"open":1358,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-26",61.64,59.95,60.19,-1.33,-2.16,1651200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":586,"volume":1378,"transactions":9,"vwap":1376},"2026-03-25",61.29,61.68,59.96,61.52,1.15,2014900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1343,"change":1384,"percent_change":50,"volume":1385,"transactions":9,"vwap":1343},"2026-03-24",59.23,60.96,58.91,0.29,2397000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-23",60.099998,61.34,59.71,60.080002,1.24,2.11,2685500,{"date":1396,"open":1397,"high":1398,"low":30,"close":1399,"change":1400,"percent_change":749,"volume":1401,"transactions":9,"vwap":1399},"2026-03-20",59.75,60.040001,58.84,-0.88,7569500,{"date":1403,"open":1404,"high":1405,"low":1350,"close":1306,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1306},"2026-03-19",59.22,59.83,-0.2,-0.33,2925200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-18",61.2,62.16,59.73,59.92,-1.83,-2.96,2460100,{"date":1419,"open":1420,"high":1421,"low":1389,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-17",62.54,62.9,61.75,-0.35,-0.56,2061300,{"date":1427,"open":1428,"high":1429,"low":1422,"close":1430,"change":42,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-16",61.95,62.7,62.099998,0.94,2318600,{"date":1434,"open":1373,"high":1435,"low":1436,"close":1376,"change":1437,"percent_change":585,"volume":1438,"transactions":9,"vwap":1376},"2026-03-13",62.09,61.0099983,0.86,2191900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1358,"change":1415,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1358},"2026-03-12",61.87,62.41,60.51,-2.93,2389500,{"date":1447,"open":1448,"high":1449,"low":1299,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-11",63.18,63.82,62.49,-0.98,-1.54,1595700,{"date":1455,"open":1456,"high":1093,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-10",63.86,63.09,63.47,-0.77,-1.2,2204400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":42,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-09",62.25,64.27,61.3,64.24,0.91,3109800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":367,"volume":1477,"transactions":9,"vwap":1475},"2026-03-06",63.36,64,62.26,63.66,-1.64,2378500,{"date":1479,"open":1480,"high":357,"low":1072,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-05",67.59,65.3,-3.14,-4.59,3258600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":932,"percent_change":1086,"volume":1491,"transactions":9,"vwap":1490},"2026-03-04",68.22,68.63,67.2,68.44,1846000,{"date":1493,"open":1000,"high":1494,"low":1495,"close":1496,"change":388,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-03-03",68.89,66.92,68.029999,-2.54,2592300,{"date":1500,"open":1501,"high":1501,"low":337,"close":327,"change":1502,"percent_change":1497,"volume":1503,"transactions":9,"vwap":327},"2026-03-02",72.23,-1.82,2157500,{"date":1505,"open":1151,"high":458,"low":1506,"close":1507,"change":1508,"percent_change":903,"volume":1509,"transactions":9,"vwap":1507},"2026-02-27",70.83,71.62,-0.78,2262700,{"date":1511,"open":435,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-26",72.77,70.92,72.4,0.54,0.75,2301200,{"date":1519,"open":1520,"high":946,"low":1521,"close":425,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":425},"2026-02-25",73.76,70.85,-2.02,-2.73,2060200,{"date":1526,"open":1212,"high":634,"low":1527,"close":530,"change":1205,"percent_change":204,"volume":1528,"transactions":9,"vwap":530},"2026-02-24",73.78,2330300,{"date":1530,"open":1531,"high":1202,"low":1532,"close":1533,"change":1368,"percent_change":388,"volume":1534,"transactions":9,"vwap":1533},"2026-02-23",75.15,73.43,73.82,2110100,{"date":1536,"open":1537,"high":1538,"low":1204,"close":1531,"change":204,"percent_change":1051,"volume":1539,"transactions":9,"vwap":1531},"2026-02-20",74.97,76.83,3092500,{"date":1541,"open":1542,"high":1543,"low":1196,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-19",76.3,76.92,75.07,-1.65,-2.15,2574800,{"date":1549,"open":520,"high":603,"low":780,"close":1550,"change":163,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-18",76.72,0.72,2852200,{"date":1554,"open":717,"high":1555,"low":1556,"close":1557,"change":1144,"percent_change":1145,"volume":1558,"transactions":9,"vwap":1557},"2026-02-17",76.85,75.029999,76.17,2067600,{"date":1560,"open":1561,"high":571,"low":1562,"close":582,"change":1563,"percent_change":366,"volume":1564,"transactions":9,"vwap":582},"2026-02-13",75.72,74.98,-1.35,2651200,{"date":1566,"open":1567,"high":797,"low":805,"close":1568,"change":146,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-12",77.25,77.54,1.39,4569000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-11",76.88,77,75.32,76.48,-1.34,-1.72,5039600,{"date":1581,"open":774,"high":1582,"low":634,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-10",79.19,77.82,6.21,8.67,6919500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":831,"volume":1594,"transactions":9,"vwap":1592},"2026-02-09",72.96,73.71,71.34,71.61,-1.26,4762600,{"date":1596,"open":1123,"high":457,"low":1597,"close":1598,"change":908,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-06",71.39,72.87,2.48,2995300,{"date":1602,"open":1603,"high":1149,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-05",70.95,70.28,71.11,-0.3,-0.42,3238700,{"date":1610,"open":222,"high":1507,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-04",68.59,71.41,3.36,4.94,3090900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":287,"volume":1623,"transactions":9,"vwap":1621},"2026-02-03",66.089996,69.25,65.99,68.050003,1.48,2824100,{"date":1625,"open":1626,"high":1627,"low":1620,"close":1628,"change":50,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-02",66.3,67.12,66.57,0.73,2452300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1618,"change":1135,"percent_change":481,"volume":1636,"transactions":9,"vwap":1618},"2026-01-30",65.6,66.16,65.099998,1903700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1406,"percent_change":1606,"volume":1643,"transactions":9,"vwap":1642},"2026-01-29",66.87,67.059998,65.42,66.28,2791600,{"date":1645,"open":254,"high":1646,"low":1647,"close":1648,"change":1361,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-28",67.75,66.07,66.48,-1.03,2931800,{"date":1652,"open":1653,"high":236,"low":1640,"close":1654,"change":227,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-27",68.059998,67.17,-2.07,1625200,{"date":1658,"open":294,"high":1659,"low":1660,"close":1611,"change":1661,"percent_change":1406,"volume":1662,"transactions":9,"vwap":1611},"2026-01-26",68.83,67.77,-0.14,1830100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-23",69.85,69.95,68.38,68.73,-1.17,-1.67,1590500,{"date":1673,"open":1674,"high":1675,"low":336,"close":1676,"change":1677,"percent_change":482,"volume":1678,"transactions":9,"vwap":1676},"2026-01-22",70.57,70.96,69.9,-0.28,2050900,{"date":1680,"open":233,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-21",71.059998,68.53,70.18,2.02,2.96,2249600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":276,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":276},"2026-01-20",69.24,70.14,68.14,-2.31,-3.28,2555800,{"date":1696,"open":1605,"high":1697,"low":983,"close":1698,"change":535,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-16",71.58,70.47,-1.04,3345800,{"date":1702,"open":1674,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-15",71.4,70.089996,71.21,1.14,1.63,1622300,{"date":1710,"open":346,"high":1711,"low":1712,"close":1713,"change":93,"percent_change":628,"volume":1714,"transactions":9,"vwap":1713},"2026-01-14",71.18,69.089996,70.07,1801500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1665,"change":931,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1665},"2026-01-13",69.63,70.22,69.21,0.43,1750600,{"date":1723,"open":1724,"high":1676,"low":357,"close":1725,"change":1726,"percent_change":849,"volume":1727,"transactions":9,"vwap":1725},"2026-01-12",68.94,69.55,0.23,1980800,{"date":1729,"open":263,"high":1730,"low":1731,"close":337,"change":767,"percent_change":1732,"volume":1733,"transactions":9,"vwap":337},"2026-01-09",69.51,66.62,3.12,3013100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-08",63.74,68.080002,63.71,67.22,2.92,4.54,3209900,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":831,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-07",66.37,63.7,64.3,-2.62,2689300,{"date":1751,"open":1752,"high":1049,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-06",63.14,63.11,66.029999,2.24,3.51,2513000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-05",63.96,65.65,63.72,63.79,-0.68,-1.05,2346600,{"date":1768,"open":1475,"high":1769,"low":1770,"close":1075,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1075},"2026-01-02",64.88,63,1.01,1.59,1364800,{"date":1775,"open":1289,"high":1776,"low":1777,"close":1778,"change":535,"percent_change":1126,"volume":1779,"transactions":9,"vwap":1778},"2025-12-31",64.13,63.35,63.46,968200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":482,"percent_change":668,"volume":1786,"transactions":9,"vwap":1785},"2025-12-30",64.28,65,64.18,64.2,1018000,{"date":1788,"open":1072,"high":1239,"low":1760,"close":1789,"change":1661,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-29",64.6,-0.22,1850500,{"date":1793,"open":1794,"high":1073,"low":1795,"close":1796,"change":1797,"percent_change":1144,"volume":1798,"transactions":9,"vwap":1796},"2025-12-26",64.55,64.38,64.74,-0.01,1014900,{"date":1800,"open":1063,"high":1243,"low":1801,"close":1802,"change":409,"percent_change":146,"volume":1803,"transactions":9,"vwap":1802},"2025-12-24",64.010002,64.75,1073200,{"date":1805,"open":1276,"high":1806,"low":1807,"close":1808,"change":1135,"percent_change":1606,"volume":1809,"transactions":9,"vwap":1808},"2025-12-23",64.63,63.16,64.07,1808600,{"date":1811,"open":1812,"high":1806,"low":1281,"close":1266,"change":86,"percent_change":93,"volume":1813,"transactions":9,"vwap":1266},"2025-12-22",64.32,2733400,{"date":1815,"open":1816,"high":1817,"low":1289,"close":1818,"change":1310,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-19",64.69,65.16,64.12,-1.52,5390700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-18",65.86,66.23,64.89,65.11,0,2467800,{"date":1830,"open":1776,"high":1761,"low":1473,"close":1826,"change":85,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1826},"2025-12-17",0.52,2700900,{"date":1834,"open":1825,"high":1835,"low":1785,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-16",65.35,64.77,-0.15,-0.23,2414500,{"date":1841,"open":1072,"high":1783,"low":1842,"close":1843,"change":418,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-15",62.74,64.92,1.53,2989500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":748,"volume":1853,"transactions":9,"vwap":1851},"2025-12-12",64.73,65.17,63.67,63.94,-0.75,1744900,{"date":1855,"open":1282,"high":1783,"low":1282,"close":1816,"change":1026,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1816},"2025-12-11",1.97,2706100,{"date":1859,"open":1290,"high":1763,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-10",61.36,63.44,2.33,3.81,3002700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1563,"percent_change":1369,"volume":1871,"transactions":9,"vwap":1870},"2025-12-09",62.040001,62.76,61.02,61.11,2500400,{"date":1873,"open":1474,"high":1420,"low":1365,"close":1874,"change":535,"percent_change":1669,"volume":1875,"transactions":9,"vwap":1874},"2025-12-08",62.46,2969800,{"date":1877,"open":1746,"high":1878,"low":1879,"close":1273,"change":1460,"percent_change":759,"volume":1880,"transactions":9,"vwap":1273},"2025-12-05",65.07,62.64,4281700,{"date":1882,"open":1848,"high":1883,"low":1884,"close":1885,"change":1790,"percent_change":555,"volume":1886,"transactions":9,"vwap":1885},"2025-12-04",65.44,64.22,64.4,2775300,{"date":1888,"open":1253,"high":1889,"low":1776,"close":1890,"change":986,"percent_change":1515,"volume":1891,"transactions":9,"vwap":1890},"2025-12-03",65.38,64.62,1643000,{"date":1893,"open":1258,"high":1796,"low":1850,"close":1465,"change":894,"percent_change":1459,"volume":1894,"transactions":9,"vwap":1465},"2025-12-02",2652000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1836,"change":1900,"percent_change":1837,"volume":1901,"transactions":9,"vwap":1836},"2025-12-01",63.99,65.43,63.51,-0.1,1870500,{"date":1903,"open":1802,"high":1243,"low":1904,"close":1905,"change":64,"percent_change":1059,"volume":1906,"transactions":9,"vwap":1905},"2025-11-28",64.16,64.87,829500,{"date":1908,"open":1284,"high":1825,"low":1909,"close":1910,"change":857,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-26",62.88,64.42,1.71,2880400,{"date":1914,"open":1450,"high":1738,"low":1428,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-25",63.34,1.6,2.59,4157700,{"date":1920,"open":1867,"high":1921,"low":1922,"close":1923,"change":894,"percent_change":902,"volume":1924,"transactions":9,"vwap":1923},"2025-11-24",62.67,61.71,61.74,3310700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":880,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-21",60.59,63.29,60.4,62.24,3.56,3104400,{"date":1934,"open":1366,"high":1332,"low":1935,"close":1388,"change":865,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1388},"2025-11-20",59.6,1.11,2817300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":986,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-19",59.29,59.9,58.71,59.44,0.59,2516500,{"date":1947,"open":1948,"high":1935,"low":1949,"close":1950,"change":1951,"percent_change":667,"volume":1952,"transactions":9,"vwap":1950},"2025-11-18",58.99,58.29,59.09,-0.27,2655600,{"date":1954,"open":1955,"high":1956,"low":1381,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-17",60.67,60.87,59.36,-1.39,-2.29,2465800,{"date":1962,"open":1376,"high":1963,"low":1964,"close":1965,"change":1765,"percent_change":823,"volume":1966,"transactions":9,"vwap":1965},"2025-11-14",62.049999,60.64,60.75,2373800,{"date":1968,"open":1969,"high":1970,"low":1288,"close":1971,"change":71,"percent_change":1126,"volume":1972,"transactions":9,"vwap":1971},"2025-11-13",62.19,63.049999,61.8,1743700,{"date":1974,"open":1975,"high":1842,"low":1976,"close":1977,"change":1944,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-12",62,61.85,62.52,0.95,1673400,{"date":1981,"open":1975,"high":1299,"low":1982,"close":1983,"change":141,"percent_change":1516,"volume":1984,"transactions":9,"vwap":1983},"2025-11-11",61.42,61.93,1787700,{"date":1986,"open":1987,"high":1464,"low":1436,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-10",62.080002,61.47,-0.52,-0.84,2322300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":493,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-07",61.59,62.48,61.4,61.99,-0.18,3024500,{"date":2001,"open":2002,"high":1254,"low":2003,"close":1430,"change":2004,"percent_change":1655,"volume":2005,"transactions":9,"vwap":1430},"2025-11-06",63.45,62.02,-1.31,2838400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":932,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-05",62.14,64.48,61.51,63.41,0.65,4508600,{"date":2015,"open":1260,"high":1746,"low":1977,"close":1770,"change":2016,"percent_change":461,"volume":2017,"transactions":9,"vwap":1770},"2025-11-04",-0.7,2795400,{"date":2019,"open":2020,"high":1789,"low":2021,"close":1746,"change":1076,"percent_change":1476,"volume":2022,"transactions":9,"vwap":1746},"2025-11-03",64.34,63.080002,3485700,{"date":2024,"open":2025,"high":2026,"low":1276,"close":2027,"change":1838,"percent_change":1423,"volume":2028,"transactions":9,"vwap":2027},"2025-10-31",64.56,65.18,64.76,2536900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1838,"percent_change":1423,"volume":2035,"transactions":9,"vwap":2034},"2025-10-30",65.010002,66.59,64.7,64.99,3033500,{"date":2037,"open":2038,"high":243,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-29",64.5,63.98,65.22,-3.21,-4.69,4483800,{"date":2045,"open":2046,"high":998,"low":2047,"close":2048,"change":1051,"percent_change":1052,"volume":2049,"transactions":9,"vwap":2048},"2025-10-28",68.33,67.8,68.43,4224900,{"date":2051,"open":2052,"high":336,"low":1737,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-27",68.25,68.32,0.18,0.26,1976400,{"date":2058,"open":1018,"high":983,"low":2059,"close":1691,"change":1563,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1691},"2025-10-24",68.019997,-1.94,2203000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":100,"percent_change":92,"volume":2068,"transactions":9,"vwap":2067},"2025-10-23",69.080002,69.65,68.39,69.49,1306200,{"date":2070,"open":2071,"high":1124,"low":1724,"close":1010,"change":1460,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1010},"2025-10-22",69.86,-1.71,1413000,{"date":2075,"open":2076,"high":2077,"low":243,"close":1683,"change":24,"percent_change":880,"volume":2078,"transactions":9,"vwap":1683},"2025-10-21",68.19,70.51,1437900,{"date":2080,"open":276,"high":1156,"low":2081,"close":2082,"change":2083,"percent_change":1392,"volume":2084,"transactions":9,"vwap":2082},"2025-10-20",67.88,68.71,0.84,1472300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-17",68.089996,68.41,67.33,67.87,-0.16,-0.24,1802400,{"date":2095,"open":1009,"high":2096,"low":1654,"close":1496,"change":1831,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1496},"2025-10-16",68.12,0.77,1748100,{"date":2100,"open":214,"high":2101,"low":211,"close":1038,"change":668,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1038},"2025-10-15",68.92,-0.91,1547000,{"date":2105,"open":2106,"high":1490,"low":2107,"close":2108,"change":880,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-14",65.57,65.41,68.13,3.24,1968400,{"date":2112,"open":2113,"high":2114,"low":1267,"close":1620,"change":126,"percent_change":840,"volume":2115,"transactions":9,"vwap":1620},"2025-10-13",65.97,66.19,2105300,{"date":2117,"open":1244,"high":306,"low":1072,"close":2118,"change":1692,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-10",65.089996,-3.43,2261800,{"date":2122,"open":2123,"high":1100,"low":1064,"close":225,"change":2124,"percent_change":958,"volume":2125,"transactions":9,"vwap":225},"2025-10-09",68.81,-1.41,1484100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2123,"change":940,"percent_change":932,"volume":2131,"transactions":9,"vwap":2123},"2025-10-08",68.62,68.99,67.94,1269100,{"date":2133,"open":222,"high":2134,"low":2046,"close":1682,"change":1136,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1682},"2025-10-07",69.050003,-0.38,1895600,{"date":2138,"open":2139,"high":2140,"low":294,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-06",70.52,70.72,68.79,-1.59,-2.26,1852600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":668,"percent_change":330,"volume":2151,"transactions":9,"vwap":2150},"2025-10-03",71.029999,71.66,70.34,70.38,1502200,{"date":2153,"open":2154,"high":1681,"low":2155,"close":395,"change":1102,"percent_change":1936,"volume":2156,"transactions":9,"vwap":395},"2025-10-02",70.19,69.84,1761300,{"date":2158,"open":2155,"high":2159,"low":2160,"close":1718,"change":116,"percent_change":2092,"volume":2161,"transactions":9,"vwap":1718},"2025-10-01",70.75,69.7,1597200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1124,"change":986,"percent_change":987,"volume":2167,"transactions":9,"vwap":1124},"2025-09-30",70.21,70.55,69.54,1821100,{"date":2169,"open":2170,"high":1024,"low":2171,"close":2172,"change":482,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-09-29",71.010002,69.18,70.040001,-0.57,2302600,{"date":2176,"open":2177,"high":2178,"low":346,"close":2179,"change":502,"percent_change":565,"volume":2180,"transactions":9,"vwap":2179},"2025-09-26",70.71,70.84,70.44,1720900,{"date":2182,"open":2183,"high":2184,"low":285,"close":2185,"change":461,"percent_change":1452,"volume":2186,"transactions":9,"vwap":2185},"2025-09-25",70.89,71.75,70.48,1868800,{"date":2188,"open":1024,"high":2189,"low":2190,"close":1697,"change":1827,"percent_change":1827,"volume":2191,"transactions":9,"vwap":1697},"2025-09-24",71.97,70.97,2548900,{"date":2193,"open":1175,"high":945,"low":2140,"close":1697,"change":163,"percent_change":2097,"volume":2194,"transactions":9,"vwap":1697},"2025-09-23",3548700,{"date":2196,"open":2197,"high":2198,"low":2147,"close":2147,"change":2199,"percent_change":1670,"volume":2200,"transactions":9,"vwap":2147},"2025-09-22",72.019997,72.5,-1.21,3003500,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":1852,"percent_change":1649,"volume":2206,"transactions":9,"vwap":2205},"2025-09-19",73.089996,72.029999,72.24,4819600,{"date":2208,"open":2209,"high":457,"low":490,"close":2210,"change":1831,"percent_change":1551,"volume":2211,"transactions":9,"vwap":2210},"2025-09-18",72.86,72.99,2902700,{"date":2213,"open":1590,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-17",75.54,71.78,72.47,-0.83,-1.13,2772000,{"date":2221,"open":468,"high":2222,"low":2223,"close":2224,"change":2091,"percent_change":1790,"volume":2225,"transactions":9,"vwap":2224},"2025-09-16",74.07,73.07,73.3,2082500,{"date":2227,"open":884,"high":500,"low":2223,"close":1211,"change":116,"percent_change":1838,"volume":2228,"transactions":9,"vwap":1211},"2025-09-15",1487400,{"date":2230,"open":2231,"high":1556,"low":2232,"close":541,"change":2142,"percent_change":2233,"volume":2234,"transactions":9,"vwap":541},"2025-09-12",74.66,73.54,-2.11,1639600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":1209,"change":2240,"percent_change":1160,"volume":2241,"transactions":9,"vwap":1209},"2025-09-11",73.47,75.42,73.17,2.05,1694800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2239,"change":1677,"percent_change":2135,"volume":2247,"transactions":9,"vwap":2239},"2025-09-10",73.49,73.91,73.029999,1975100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-09",75.17,75.46,73,73.45,-2.35,-3.1,3140500,{"date":2258,"open":2259,"high":1223,"low":2260,"close":914,"change":1951,"percent_change":1423,"volume":2261,"transactions":9,"vwap":914},"2025-09-08",75.88,74.26,2319800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-05",75.089996,76.28,74.93,76.07,2.09,2.83,2806500,{"date":2272,"open":2273,"high":1203,"low":435,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-04",72.9,73.98,1.65,2.28,1760800,{"date":2279,"open":666,"high":2280,"low":2281,"close":2282,"change":319,"percent_change":320,"volume":2283,"transactions":9,"vwap":2282},"2025-09-03",72.49,71.65,72.33,1149100,{"date":2285,"open":438,"high":2286,"low":1116,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-02",72.61,72.38,-1.01,-1.38,2277400,{"date":2292,"open":2293,"high":477,"low":2246,"close":2294,"change":2091,"percent_change":1790,"volume":2295,"transactions":9,"vwap":2294},"2025-08-29",73.64,73.39,1098500,{"date":2297,"open":648,"high":2298,"low":2246,"close":2299,"change":1310,"percent_change":1368,"volume":2300,"transactions":9,"vwap":2299},"2025-08-28",74.85,73.55,1498200,{"date":2302,"open":1187,"high":2303,"low":2304,"close":489,"change":940,"percent_change":941,"volume":2305,"transactions":9,"vwap":489},"2025-08-27",74.9,73.92,2237200,{"date":2307,"open":2308,"high":1556,"low":1212,"close":2260,"change":2092,"percent_change":298,"volume":2309,"transactions":9,"vwap":2260},"2025-08-26",74.41,2713500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":903,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-08-25",74.94,75.31,74.29,74.5,-1.43,1776500,{"date":2319,"open":1512,"high":2320,"low":915,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-22",76.41,75.58,3.26,4.51,2447900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":915,"change":2016,"percent_change":2330,"volume":2331,"transactions":9,"vwap":915},"2025-08-21",72.37,72.63,71.8,-0.96,1424000,{"date":2333,"open":939,"high":594,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-20",73.010002,73.019997,-1.46,-1.96,2418600,{"date":2340,"open":541,"high":2341,"low":533,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-19",75.41,74.48,1.43,1.96,1928300,{"date":2347,"open":2348,"high":948,"low":2349,"close":2349,"change":299,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-18",73.51,73.050003,-0.64,1612600,{"date":2353,"open":2354,"high":500,"low":2355,"close":2356,"change":319,"percent_change":320,"volume":2357,"transactions":9,"vwap":2356},"2025-08-15",73.68,72.97,73.52,2377000,{"date":2359,"open":2232,"high":2360,"low":2361,"close":553,"change":2362,"percent_change":2316,"volume":2363,"transactions":9,"vwap":553},"2025-08-14",73.69,72.88,-1.07,2144400,{"date":2365,"open":2366,"high":646,"low":2367,"close":519,"change":1068,"percent_change":2368,"volume":2369,"transactions":9,"vwap":519},"2025-08-13",71.56,71.33,4.82,2584300,{"date":2371,"open":2067,"high":1597,"low":2372,"close":1705,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1705},"2025-08-12",69.26,2.31,3.35,3031400,{"date":2377,"open":963,"high":2378,"low":992,"close":1041,"change":2379,"percent_change":1424,"volume":2380,"transactions":9,"vwap":1041},"2025-08-11",69.94,-0.39,2155400,{"date":2382,"open":2383,"high":2160,"low":2384,"close":2385,"change":565,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-08",69.28,69.010002,69.29,-0.09,1435700,{"date":2389,"open":978,"high":2390,"low":1023,"close":2391,"change":1002,"percent_change":1003,"volume":2392,"transactions":9,"vwap":2391},"2025-08-07",70.61,69.35,2663600,{"date":2394,"open":2395,"high":2396,"low":2134,"close":2397,"change":659,"percent_change":1352,"volume":2398,"transactions":9,"vwap":2397},"2025-08-06",70.15,70.42,69.33,2437800,{"date":2400,"open":2391,"high":2159,"low":2401,"close":22,"change":987,"percent_change":1551,"volume":2402,"transactions":9,"vwap":22},"2025-08-05",69.3,2334900,{"date":2404,"open":2405,"high":327,"low":2406,"close":2407,"change":450,"percent_change":1033,"volume":2408,"transactions":9,"vwap":2407},"2025-08-04",69.17,68.47,69.46,3214800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":1659,"change":1059,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1659},"2025-08-01",67.85,69.040001,67,1.03,4104900,{"date":2417,"open":2148,"high":1132,"low":1244,"close":2108,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2108},"2025-07-31",2.4,3.65,5236400,{"date":2422,"open":1628,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2289,"volume":2427,"transactions":9,"vwap":2425},"2025-07-30",66.71,65.19,65.73,-0.92,4454400,{"date":2429,"open":2430,"high":317,"low":2114,"close":2431,"change":267,"percent_change":1593,"volume":2432,"transactions":9,"vwap":2431},"2025-07-29",67.5,66.65,3194100,{"date":2434,"open":328,"high":203,"low":2435,"close":2430,"change":309,"percent_change":893,"volume":2436,"transactions":9,"vwap":2430},"2025-07-28",67.050003,1866500,{"date":2438,"open":2439,"high":2440,"low":1739,"close":1646,"change":1336,"percent_change":131,"volume":1671,"transactions":9,"vwap":1646},"2025-07-25",67.95,68.040001,{"date":2442,"open":2411,"high":2443,"low":2444,"close":252,"change":2445,"percent_change":659,"volume":2446,"transactions":9,"vwap":252},"2025-07-24",67.9,66.66,-0.43,3028100,{"date":2448,"open":356,"high":1099,"low":1047,"close":317,"change":1377,"percent_change":2449,"volume":2450,"transactions":9,"vwap":317},"2025-07-23",1.72,3402100,{"date":2452,"open":1276,"high":2453,"low":1884,"close":2423,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2423},"2025-07-22",66.9,1.58,2.43,2262500,{"date":2458,"open":2459,"high":2460,"low":1259,"close":2461,"change":2445,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-21",65.91,66,65.13,-0.66,1678200,{"date":2465,"open":2466,"high":2466,"low":1849,"close":2467,"change":298,"percent_change":246,"volume":2468,"transactions":9,"vwap":2467},"2025-07-18",66.33,65.56,1654000,{"date":2470,"open":1817,"high":2471,"low":1635,"close":2472,"change":126,"percent_change":1569,"volume":2473,"transactions":9,"vwap":2472},"2025-07-17",66.040001,65.88,1216200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1515,"percent_change":2083,"volume":2480,"transactions":9,"vwap":2479},"2025-07-16",64.59,65.29,63.85,64.98,1418400,{"date":2482,"open":2423,"high":2483,"low":1253,"close":2484,"change":749,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-07-15",67.7,64.44,-2.23,2078100,{"date":2488,"open":2489,"high":1647,"low":1769,"close":2459,"change":1205,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2459},"2025-07-14",65.61,0.09,1724600,{"date":2493,"open":1082,"high":1731,"low":1084,"close":2494,"change":1545,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-11",65.85,-2.44,1808000,{"date":2498,"open":2413,"high":1166,"low":2499,"close":2430,"change":2500,"percent_change":1468,"volume":2501,"transactions":9,"vwap":2430},"2025-07-10",66.95,0.61,1402100,{"date":2503,"open":1620,"high":2504,"low":2505,"close":2506,"change":1034,"percent_change":606,"volume":2507,"transactions":9,"vwap":2506},"2025-07-09",67.11,65.36,66.89,1599400,{"date":2509,"open":2510,"high":2511,"low":1849,"close":1081,"change":873,"percent_change":941,"volume":2512,"transactions":9,"vwap":1081},"2025-07-08",65.37,66.64,2001700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":1481,"change":903,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1481},"2025-07-07",66.12,66.55,64.82,-1.63,1436000,{"date":2521,"open":211,"high":2522,"low":2523,"close":2524,"change":1352,"percent_change":1577,"volume":2525,"transactions":9,"vwap":2524},"2025-07-03",67.58,66.18,66.38,1335800,{"date":2527,"open":2528,"high":2430,"low":2529,"close":2530,"change":2054,"percent_change":848,"volume":2531,"transactions":9,"vwap":2530},"2025-07-02",67.34,66.46,67.28,2320800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":1064,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":1064},"2025-07-01",63.8,68.54,63.69,2.74,4.26,3292600,{"date":2541,"open":2542,"high":2543,"low":1282,"close":2544,"change":776,"percent_change":931,"volume":2545,"transactions":9,"vwap":2544},"2025-06-30",64.49,64.52,64.36,1910800,{"date":2547,"open":2548,"high":1796,"low":1252,"close":2549,"change":1720,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-27",64.019997,64.17,0.67,2796100,{"date":2553,"open":1738,"high":1851,"low":1261,"close":1736,"change":163,"percent_change":136,"volume":2554,"transactions":9,"vwap":1736},"2025-06-26",2263600,{"date":2556,"open":1850,"high":1268,"low":1421,"close":2557,"change":1309,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-25",63.19,-0.93,1452400,{"date":2561,"open":2002,"high":2562,"low":1807,"close":1268,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1268},"2025-06-24",63.95,0.83,1.32,2584200,{"date":2567,"open":2568,"high":1753,"low":1955,"close":2569,"change":908,"percent_change":949,"volume":2570,"transactions":9,"vwap":2569},"2025-06-23",60.76,62.95,3147000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1384,"percent_change":50,"volume":2577,"transactions":9,"vwap":2576},"2025-06-20",61.24,61.86,61.13,61.19,5148300,{"date":2579,"open":2580,"high":1441,"low":2581,"close":2582,"change":1790,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-18",61.15,60.73,60.9,-0.36,2520500,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":378,"volume":2592,"transactions":9,"vwap":2590},"2025-06-17",61.72,62.57,60.84,61.12,-1.37,2779800,{"date":2594,"open":2595,"high":1429,"low":1288,"close":1450,"change":2500,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1450},"2025-06-16",62.62,0.99,1908500,{"date":2599,"open":1874,"high":1457,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-06-13",61.57,61.88,-1.95,-3.05,1762700,{"date":2606,"open":2536,"high":1266,"low":2607,"close":2608,"change":1145,"percent_change":319,"volume":2609,"transactions":9,"vwap":2608},"2025-06-12",62.75,63.83,1668600,{"date":2611,"open":2113,"high":1642,"low":1449,"close":1456,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":1456},"2025-06-11",-1.45,-2.22,1578100,{"date":2616,"open":1884,"high":2617,"low":1456,"close":2618,"change":1772,"percent_change":709,"volume":2619,"transactions":9,"vwap":2618},"2025-06-10",65.47,65.31,2067500,{"date":2621,"open":2622,"high":2622,"low":1297,"close":1762,"change":106,"percent_change":2083,"volume":2623,"transactions":9,"vwap":1762},"2025-06-09",64.080002,1965800,{"date":2625,"open":1449,"high":2544,"low":2626,"close":2557,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2557},"2025-06-06",62.93,-0.13,-0.21,1509400,{"date":2631,"open":2011,"high":2632,"low":2633,"close":2634,"change":502,"percent_change":565,"volume":2635,"transactions":9,"vwap":2634},"2025-06-05",63.59,62.78,63.32,1931000,{"date":2637,"open":2638,"high":132,"low":2639,"close":1472,"change":1102,"percent_change":1026,"volume":2640,"transactions":9,"vwap":1472},"2025-06-04",62.85,62.79,1280000,{"date":2642,"open":1288,"high":2607,"low":1411,"close":2643,"change":1026,"percent_change":606,"volume":2644,"transactions":9,"vwap":2643},"2025-06-03",62.58,1686000,{"date":2646,"open":2647,"high":2647,"low":1349,"close":2648,"change":439,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-06-02",61.78,61.33,-1.75,2342700,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":1649,"percent_change":1077,"volume":2656,"transactions":9,"vwap":2655},"2025-05-30",62.94,62.07,62.42,3116200,{"date":2658,"open":1928,"high":2659,"low":2660,"close":2002,"change":1437,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2002},"2025-05-29",63.56,62.36,1.37,1754500,{"date":2664,"open":1904,"high":1063,"low":1450,"close":2665,"change":1352,"percent_change":227,"volume":2666,"transactions":9,"vwap":2665},"2025-05-28",62.59,1494200,{"date":2668,"open":2588,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-05-27",63.57,61.94,63.49,1.7,2.75,2047900,{"date":2676,"open":2648,"high":1275,"low":2580,"close":1296,"change":2677,"percent_change":227,"volume":2678,"transactions":9,"vwap":1296},"2025-05-23",-0.89,1678100,{"date":2680,"open":2681,"high":1970,"low":1412,"close":2682,"change":1407,"percent_change":1989,"volume":2683,"transactions":9,"vwap":2682},"2025-05-22",62.65,62.68,2185100,{"date":2685,"open":1269,"high":2031,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-05-21",62.81,63.0099983,-2.89,-4.39,2382000,{"date":2692,"open":2693,"high":2444,"low":2694,"close":2695,"change":2217,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-20",66.51,65.72,65.9,-1.24,1326100,{"date":2699,"open":2700,"high":2506,"low":2700,"close":2701,"change":2558,"percent_change":2591,"volume":2702,"transactions":9,"vwap":2701},"2025-05-19",65.94,66.73,1296700,{"date":2704,"open":1739,"high":1231,"low":2705,"close":245,"change":2706,"percent_change":2012,"volume":2707,"transactions":9,"vwap":245},"2025-05-16",66.8,0.44,1678700,{"date":2709,"open":2710,"high":252,"low":2711,"close":1739,"change":42,"percent_change":136,"volume":2712,"transactions":9,"vwap":1739},"2025-05-15",66.47,65.68,1915600,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2511,"change":2316,"percent_change":824,"volume":2718,"transactions":9,"vwap":2511},"2025-05-14",67.79,67.98,66.49,2669000,{"date":2720,"open":326,"high":991,"low":2721,"close":2722,"change":439,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-05-13",67.78,68.07,-1.58,2881700,{"date":2726,"open":1246,"high":2407,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-05-12",66.42,69.16,7.06,11.37,5885500,{"date":2733,"open":1987,"high":2643,"low":2734,"close":1430,"change":1085,"percent_change":450,"volume":2735,"transactions":9,"vwap":1430},"2025-05-09",61.81,2510900,{"date":2737,"open":2738,"high":1464,"low":1927,"close":1922,"change":2739,"percent_change":880,"volume":2740,"transactions":9,"vwap":1922},"2025-05-08",61.14,1.29,2203500,{"date":2742,"open":1358,"high":2568,"low":1375,"close":2743,"change":1661,"percent_change":1838,"volume":2744,"transactions":9,"vwap":2743},"2025-05-07",60.42,2513600,{"date":2746,"open":2575,"high":1374,"low":2747,"close":2748,"change":1460,"percent_change":2060,"volume":2749,"transactions":9,"vwap":2748},"2025-05-06",60.53,60.56,1245500,{"date":2751,"open":2601,"high":2752,"low":1341,"close":2753,"change":77,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-05",62.5,61.76,-0.82,2093300,{"date":2757,"open":2758,"high":2682,"low":2589,"close":2759,"change":1856,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-05-02",61.060001,62.27,3.27,2613100,{"date":2763,"open":2764,"high":1466,"low":2765,"close":2766,"change":2767,"percent_change":77,"volume":2768,"transactions":9,"vwap":2766},"2025-05-01",60.57,60,60.3,-0.31,1896200,{"date":2770,"open":2771,"high":1955,"low":2772,"close":2773,"change":194,"percent_change":873,"volume":2774,"transactions":9,"vwap":2773},"2025-04-30",59.97,59.049999,60.61,3164700,{"date":2776,"open":1367,"high":2777,"low":2778,"close":2779,"change":1144,"percent_change":1145,"volume":2780,"transactions":9,"vwap":2779},"2025-04-29",61.26,59.94,60.46,2910300,{"date":2782,"open":2747,"high":2783,"low":1388,"close":2784,"change":1205,"percent_change":193,"volume":2785,"transactions":9,"vwap":2784},"2025-04-28",61.67,60.48,2343400,{"date":2787,"open":2788,"high":2789,"low":1315,"close":2743,"change":205,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2743},"2025-04-25",60.060001,60.83,0.2,2892900,{"date":185,"open":2788,"high":2793,"low":2794,"close":2766,"change":111,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2766},60.44,58.92,0.4,3216100]