[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OKTA":3,"homepage-market-summary":31,"stock-historical-OKTA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OKTA","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},"Okta, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Okta is a cloud-native security company specializing in identity and access management. The San Francisco-based firm went public in 2017 and serves two key client stakeholder groups: workforces and customers. Okta's workforce offerings enable a company's employees, contractors, and partners to securely access its cloud-based and on-premises resources. The firm's customer offering, delivered via its Auth0 platform, allow clients to provide secure access experiences to their own end users.","6,366","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},218,218.5,219.24,215.12,218.67,-0.67,-0.31,2257469.659501,46342,217.6548,226.44,62.66,3303869.647598651,94.8,2388,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3502578,1278440951.19486,110.87,"2025-04-25",[183,184,193,204,215,226,237,248,259,270,281,292,303,314,325,335,346,356,367,378,389,400,411,422,433,444,455,466,477,488,499,510,520,531,542,552,562,573,584,595,606,617,628,639,650,661,672,680,691,702,712,722,732,743,754,765,775,785,794,803,812,821,830,839,848,857,866,874,882,891,900,909,918,926,935,944,953,961,970,979,988,997,1006,1015,1024,1030,1039,1047,1056,1064,1073,1082,1091,1100,1108,1117,1126,1135,1144,1153,1162,1171,1180,1189,1197,1206,1214,1222,1230,1239,1247,1256,1265,1273,1282,1291,1300,1309,1318,1326,1335,1344,1353,1362,1371,1379,1387,1394,1401,1410,1418,1427,1436,1445,1454,1462,1469,1478,1485,1493,1502,1510,1518,1526,1534,1542,1549,1555,1564,1570,1579,1587,1596,1605,1613,1622,1631,1640,1648,1657,1665,1670,1679,1688,1696,1702,1709,1717,1726,1735,1743,1752,1761,1769,1778,1786,1794,1803,1811,1818,1826,1834,1842,1849,1856,1864,1871,1878,1887,1894,1902,1909,1915,1924,1932,1940,1949,1956,1963,1970,1977,1985,1991,1997,2005,2013,2021,2027,2034,2041,2049,2057,2066,2072,2079,2086,2092,2100,2107,2113,2121,2127,2134,2142,2149,2156,2162,2171,2179,2186,2194,2200,2207,2214,2222,2231,2240,2247,2253,2260,2268,2274,2281,2287,2292,2298,2306,2315,2321,2328,2335,2341,2349,2358,2367,2375,2382,2390,2397,2402,2409,2415,2423,2429,2435,2440,2446,2452,2458,2465,2472,2480,2488,2497,2503,2510,2516,2523,2529,2535,2542,2549,2557,2563,2568,2574,2580,2584,2590,2597,2603,2610,2618,2626,2633,2641,2650,2658,2667,2674,2682,2691,2698,2707,2715,2722,2729,2736,2742,2748,2753,2761,2767,2774,2781,2789,2796,2804,2813,2821,2828,2836,2843,2850,2857,2863,2870,2877,2883,2890,2898,2906,2914,2922,2929,2935,2943,2950,2959,2966,2973,2980,2988,2997,3003,3011,3019,3028,3037,3045,3052,3061,3069,3076,3083,3091,3099,3105,3112,3121,3129,3136,3144,3153,3160],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":26,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",222.38,216.681,0.38,0.17,3108569.284035,60827,219.9364,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",211.85,219.68,211.0001,218.29,6.8,3.22,3150152.004361,57865,217.4036,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",213.5,216.59,210.38,211.49,-1.14,-0.54,2070620.178408,46299,213.0233,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",210.03,213.86,205.25,212.63,3.52,1.68,3183212.88265,52223,211.5501,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",206.19,212.39,204.93,209.11,4.23,2.06,3303342.286531,58934,209.9041,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",203.55,208.69,200.59,204.88,2.7,1.34,2928399.842912,53457,203.533,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",192.02,203.44,190.5,202.18,6.99,3.58,3650412.262772,64724,200.2494,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",204,205,195.0379,195.19,-11.45,-5.54,3994471.052328,72406,198.1797,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",204.21,212.5,200.95,206.64,1.28,0.62,5206122.456084,86939,208.6569,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",198.2,207.2,196,205.36,8.74,4.45,5482079.245591,83652,203.4626,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",192.82,198.085,188.22,196.62,5.29,2.76,5178617.234417,86956,194.7128,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",183.9,192.22,180.55,191.33,8.96,4.91,3722545.784123,60715,189.8043,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",189.79,190.04,181.36,182.37,-7.65,-4.03,5730001.615606,57097,183.0508,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",183,192.59,190.02,1.9,1.01,3753797.817291,62773,189.6,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",186.52,191.61,185.57,188.12,-2.33,-1.22,3647654.939309,57579,188.5375,{"date":347,"open":348,"high":349,"low":327,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",183.2,191.99,190.45,4,2.15,3905155.50165,69557,188.8951,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",172.8,189.72,170.2174,186.45,19.95,11.98,6577929.02852,107293,184.0872,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",170.67,175.0405,166.17,166.5,-4.61,-2.69,2744789.629076,50293,168.0186,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",172.78,179.44,169.39,171.11,-1.63,-0.94,4577178.927378,72665,174.3875,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",169,173.74,168.01,172.74,5.145,3.07,3423046.06494,59846,171.3355,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",168.86,169.8796,165.74,167.595,-3.005,-1.76,2563359.977747,48063,167.4632,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",168.38,172.95,167.47,170.6,0.18,0.11,2341649.605444,52041,171.2031,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",167.71,170.62,163.5,170.42,7.27,4.46,3323834.999612,57207,168.382,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",166.52,168,157.73,163.15,-3.28,-1.97,3740884.981886,68509,161.225,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",170,172.9314,162.01,166.43,-6.61,-3.82,4232005.771129,65365,165.844,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",164.83,174.08,164.5,173.04,6.81,4.1,4733170.445985,64846,171.355,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",172.2,173.42,166.1,166.23,-6.68,-3.86,4435622.432524,82705,169.1805,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",166.15,174.85,156.5,172.91,38.49,28.63,16362713.708594,245659,168.626,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",128,138,127.6,134.42,3.81,2.92,7025343.628859,129573,137.2266,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",131.47,132.99,129.17,130.61,-0.36,-0.27,2623247.150492,42438,130.606,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",134.21,129.69,130.97,-4.17,-3.09,2350669.620308,42570,130.9292,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",135.72,137.11,131.69,135.14,0.98,0.73,2869808.417592,47555,134.9486,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",138.97,140.36,133.12,134.16,-7.05,-4.99,2617505.024715,50817,135.0745,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":81,"volume":549,"transactions":550,"vwap":551},"2026-08-19",144.75,145.4,137.1,141.21,-2.71,2862151.492232,46532,141.2804,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":73,"volume":559,"transactions":560,"vwap":561},"2026-08-18",143.6,146.61,142.13,143.92,0.68,2776929.801729,44042,144.1475,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",148.7,149.84,142.6,143.24,-4.19,-2.84,2990113.061766,54239,144.3957,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",156.18,156.39,146.81,147.43,-7.52,-4.85,2506382.342632,46935,148.7423,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",148.37,155.9,146.75,154.95,7.65,5.19,2443978.581013,49971,152.3533,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-12",150.65,153.04,146.65,147.3,-3.03,-2.02,2894362.834112,52332,148.7547,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-11",150.54,151.72,147,150.33,-0.44,-0.29,2200894.166138,39390,150.1253,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-10",149,153.68,147.54,150.77,2.45,1.65,2369981.70235,43735,151.6134,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-07",148.64,150.19,146,148.32,4.81,3.35,2117871.905723,46166,148.1298,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-06",141.24,145.6896,140,143.51,-3.53,-2.4,2074596.959259,38025,143.3423,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-05",150.87,151.57,146.43,147.04,-0.78,-0.53,1749317.454331,34496,147.9798,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-04",142.04,148.215,140.37,147.82,6.25,4.41,3065264.246242,41432,147.155,{"date":673,"open":674,"high":610,"low":675,"close":676,"change":505,"percent_change":163,"volume":677,"transactions":678,"vwap":679},"2026-08-03",144.47,141.53,141.57,2317327.701615,44085,143.2024,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-31",144,144.33,137.76,141.93,1.51,1.08,2599380.843769,41867,141.5023,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-30",136.91,140.85,135.785,140.42,3.51,2.56,2686343.019951,41951,138.746,{"date":703,"open":704,"high":705,"low":706,"close":693,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-29",135.8,139.73,134.43,0.7,0.51,2533797.38652,45271,136.5959,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":342,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-28",136.26,136.87,129.02,136.21,-0.89,2174043.873818,41117,134.7918,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":96,"volume":729,"transactions":730,"vwap":731},"2026-07-27",141.76,142.1,137.01,137.43,-1.07,1852348.90771,36832,138.3909,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-24",138.26,140.18,136.13,138.5,2.4,1.76,1629167.686278,34929,138.1282,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-23",138.62,139.25,133.79,136.1,-0.59,-0.43,3475655.087719,45091,135.7176,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-22",141.26,142.195,135.36,136.69,-5.02,-3.54,3439347.94112,58625,137.4398,{"date":766,"open":767,"high":768,"low":737,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-21",146.59,147.09,141.71,-6.7,-4.51,3727471.12493,55277,141.3268,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":385,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-20",149.36,153.9296,147.7001,148.41,-0.63,2187339.611533,41080,150.5443,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-17",143.67999,153.44,142.58,149.35001,1.61,1.09,2681700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-16",153.49001,155,146.955,147.74001,-3.12,-2.07,2988500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-15",155.97,157,148.60001,150.86,-3.76,-2.43,2574300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-14",138.25,155.55,137.072006,154.62,15.09,10.81,4672900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-13",137.98,141.685,134.37,139.53,0.9,0.65,2404100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-10",151.21001,151.48,138.13,138.63,-10.21,-6.86,3369600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-09",142.71001,149.28999,141.672,148.84,2.07,1.41,2541500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-08",146.3,148.89999,144.82001,146.77,-1.7,-1.15,3791400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-07",150,153.2,145.050003,148.47,-0.13,-0.09,2944100,{"date":867,"open":868,"high":869,"low":870,"close":807,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":807},"2026-07-06",144.25999,148.85001,142.55,7.18,5.08,2718900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":558,"volume":881,"transactions":9,"vwap":879},"2026-07-02",140.33501,145.95,138.089996,141.42,0.96,3075500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-01",138.14,142.94,136.21001,140.46001,4.01,2.94,3982100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-30",131.75,137.020004,130,136.45,5.14,3.91,2860200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-29",126.74,131.60001,125.5,131.31,7.03,5.66,3143600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-26",119.34,124.86,118.119,124.28,5.02,4.21,4713100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":558,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-25",118.74,123.45,116.8,119.26,0.57,3327600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-24",118.82,121.605,116.85,118.58,0.42,0.36,2706800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-23",115.47,119.53,114.091003,118.16,2.22,1.91,3282800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-22",115.84,120.96,113.87,115.94,-1.87,-1.59,3609600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":232,"volume":960,"transactions":9,"vwap":958},"2026-06-18",112.615,119.545,107,117.81,4.78,8271200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-17",115.080002,116.76,112.4,113.029999,-3.24,-2.79,2987500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-16",116.99,119.91,114.050003,116.27,-1.85,-1.57,3123100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-15",117,119.31,114.935,118.12,1.83,1.57,2854000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-12",117.85,118.57,113.7,116.29,-1.21,-1.03,1979500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-11",113.92,117.87,113.26,117.5,2.58,2.25,2811800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-10",117.4,121.537,114.66,114.92,-5.04,-4.2,3163500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-09",117.11,123.25,116,119.96,3.11,2.66,4092000,{"date":1025,"open":1002,"high":1026,"low":1027,"close":930,"change":950,"percent_change":1028,"volume":1029,"transactions":9,"vwap":930},"2026-06-08",119.41,115.86,-1.58,3631700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-05",122.19,123.991,117.58,118.72,-4.76,-3.85,4017700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":385,"volume":1046,"transactions":9,"vwap":1044},"2026-06-04",122.75,125.295,120.715,123.48,-1.17,3962900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-03",132.48,132.735,124.2,124.65,-10.67,-7.89,6149700,{"date":1057,"open":895,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-06-02",137,129.0099945,135.32001,-4.47,-3.2,7534600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-06-01",128.31,142.35001,128.28999,139.78999,16.52,13.4,9806300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-29",107.535,124.79,106.501,123.27,28.55,30.14,17583900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-28",91.74,96.64,90.14,94.72,5.22,5.83,8969500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-27",90.23,91.36,89.2,89.5,-4.31,-4.59,3909900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":986,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-26",94.97,96.39,90.3,93.81,1.7,4005000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-22",90.11,92.38,89.35,92.24,2.8,3.13,3006900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-21",88.5,90.95,87.3,89.44,0.4,0.45,2814500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-20",83.76,89.21,83.35,89.040001,3.34,3.9,2969900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-19",88.74,90,85.61,85.7,-1.34,-1.54,3121400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-18",83.595,87.24,83.089996,87.040001,4.27,5.16,3914500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-15",81.099998,83.84,80.37,82.77,1.72,2.12,2641800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-14",79.13,82.5,77.5,81.050003,2.85,3.64,2547700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-13",78.46,80.089996,77.45,78.2,-0.86,-1.09,2206200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-12",81.59,81.65,78.029999,79.059998,-2.63,-3.22,2329800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1186,"volume":1196,"transactions":9,"vwap":1194},"2026-05-11",82.96,84.7,81.13,81.69,-2.21,2335500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-08",80.33,83.97,78.54,83.9,3.02,3.73,3746200,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-07",79.96,83,80.88,3.44,4.44,3695900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":22,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-05-06",76.5,78.15,75.5,77.44,-0.4,2968900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":708,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-05-05",77.36,78.47,76.37,77.75,0.66,2048200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-05-04",75.64,78,75.54,77.24,1.46,1.93,2013100,{"date":1240,"open":1218,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-05-01",77.46,75.010002,75.78,2.13,2.89,2637500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-30",75.13,75.325,72.99,73.65,-2.51,-3.3,2723500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-29",75.81,76.41,74.265,76.16,-0.04,-0.05,1998800,{"date":1266,"open":1226,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-28",78.52,75.94,76.2,0.06,0.08,2509100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-27",75.87,76.56,74.69,76.14,0.16,0.21,2808900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-24",76.050003,76.67,73.24,75.98,-0.06,-0.08,2668000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-23",76.095001,76.6,74.07,76.040001,-2.66,-3.38,3237900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-22",78.010002,79.019997,76.854,78.7,1.06,1.37,3223300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-21",77.13,79.87,76.4,77.64,1.88,2.48,3853300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":697,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-20",73.77,76.89,73.4,75.76,4.86,4925300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-17",73.13,73.48,71.13,72.25,0.24,0.33,5992900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-16",71.099998,72.9,70.24,72.010002,4.66,6.92,5596300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-15",65.83,67.65,65.233,67.35,3.26,5.09,4409100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-14",65.5,67.38,63.44,64.089996,-1.37,-2.09,4111200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-13",63.3,65.615,63,65.46,2.53,4.02,4902200,{"date":1372,"open":1373,"high":1374,"low":27,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-10",68.41,68.5,62.93,-4.83,-7.13,7230900,{"date":1380,"open":1243,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-09",76.044998,67.69,67.76,-8.28,-10.89,5428200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1296,"change":1254,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1296},"2026-04-08",81.32,82.050003,76,-4.16,4972500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":342,"percent_change":137,"volume":1400,"transactions":9,"vwap":1399},"2026-04-07",80.080002,81.21,78.24,79.34,3706900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-04-06",80.050003,81.17,79.48,80.56,0.37,0.46,3131000,{"date":1411,"open":1412,"high":1155,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-04-02",78.285,77.94,80.19,1.045,1.32,3077800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-04-01",80,80.4,77.335,79.145,0.435,0.55,3039500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-31",76.48,79.5,75.832,78.71,3.24,4.29,3275100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-30",74.38,77.52,74,75.47,2.24,3.06,4870300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-27",76.25,76.91,72.21,73.23,-6.15,-7.75,4228400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":791,"volume":1461,"transactions":9,"vwap":1459},"2026-03-26",77.69,81.010002,77.475,79.38,1.26,3466700,{"date":1463,"open":1413,"high":1464,"low":1259,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-25",79.39,78.12,1.36,1.77,4702400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-24",79.98,80.15,76.13,76.76,-4.34,-5.35,3515500,{"date":1479,"open":1480,"high":1481,"low":1302,"close":1155,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1155},"2026-03-23",79.22,82.12,2.69,3.43,2847900,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-20",80.36,78.19,78.41,-2.35,-2.91,6646300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-19",78.85,82.11,78.14,80.76,2.33,2.97,3048500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":863,"volume":1509,"transactions":9,"vwap":1507},"2026-03-18",77.71,79.15,77.55,78.43,-0.1,2139900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1307,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-03-17",77.080002,80.59,77,78.53,1.78,2002700,{"date":1519,"open":1305,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-16",80.28,76.9,77.16,-2,-2.53,2759100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1280,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-03-13",79.165,80.81,77.99,79.16,0.27,2209400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1490,"volume":1541,"transactions":9,"vwap":1539},"2026-03-12",80.695,82.49,78.775,78.95,-1.9,2968400,{"date":1543,"open":1208,"high":1544,"low":1432,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-11",81.56,80.85,1.24,1.56,3193100,{"date":1550,"open":1551,"high":1552,"low":1313,"close":1553,"change":1508,"percent_change":863,"volume":1554,"transactions":9,"vwap":1553},"2026-03-10",79.75,80.635,79.61,3168000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-09",79.99,81.0049973,78.099998,79.71,-1.01,-1.25,2827700,{"date":1565,"open":1420,"high":1544,"low":1566,"close":1567,"change":1568,"percent_change":244,"volume":1569,"transactions":9,"vwap":1567},"2026-03-06",78.36,80.72,1.07,4563500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-05",73,80.35,72.75,79.65,7.91,11.03,8969600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":656,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-03-04",71.995,73.823,71.337,71.74,-1.08,6862400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-03-03",71.29,73.565,70.16,72.52,-1.45,-1.96,4096500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-03-02",71.43,74.37,71.12,73.97,1.47,2.03,3467700,{"date":1606,"open":1574,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-27",73.88,71.26,72.5,-2.75,-3.65,4694800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-26",73.22,76.45,72.845,75.25,2.245,3.08,4405200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-25",71.48,73.17,70.25,73.0049973,1.865,2.62,4326600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-24",69.5,71.98,68.96,71.14,1.63,2.34,3955900,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-23",73.55,68.77,69.51,-4.78,-6.43,4773800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-20",81.044998,83.53,73.74,74.29,-7.51,-9.18,6074100,{"date":1658,"open":1496,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-19",82.99,80.62,81.8,-1.13,-1.36,2202600,{"date":1666,"open":1167,"high":1667,"low":1406,"close":1668,"change":73,"percent_change":924,"volume":1669,"transactions":9,"vwap":1668},"2026-02-18",84.35,82.93,2773000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-17",87.059998,87.505,80.95,82.46,-4.8,-5.5,2870400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-13",85.25,88.050003,85.15,87.26,2.35,2.77,2289500,{"date":1689,"open":1690,"high":1096,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-12",88.18,83.355,84.91,-3.27,-3.71,2616000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1690,"change":506,"percent_change":22,"volume":1701,"transactions":9,"vwap":1690},"2026-02-11",89.33,89.789,86.15,2512300,{"date":1703,"open":1119,"high":1704,"low":1705,"close":1706,"change":1532,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-02-10",89.19,87.15,88.45,0.31,1733800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1690,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1690},"2026-02-09",87.63,88.89,86.25,1.44,1.66,3275200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-06",83.25,86.84,83.17,86.74,4.59,5.59,3303600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-02-05",83.42,85.3,81.67,82.15,-1.27,-1.52,2882300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1728,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1728},"2026-02-04",81.5,84.12,79.705,1.11,1.35,2986400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-02-03",87.2,87.71,80.17,82.31,-5.82,-6.6,3585900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-02-02",84.94,88.77,84.45,88.13,3.65,4.32,3087800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":994,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-30",85.019997,86.72,84.225,84.48,-1.41,2709200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-29",89.25,89.26,84,85.69,-5.05,-5.57,3773400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":82,"volume":1785,"transactions":9,"vwap":1783},"2026-01-28",92.099998,92.49,90.37,90.74,-0.72,1485300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":189,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-27",91.5,92.7,91.050003,91.46,0.19,1982000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-26",91.2,92.12,89.98,91.29,0.53,0.58,2394300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":96,"volume":1810,"transactions":9,"vwap":1808},"2026-01-23",91.49,92.88,90.29,90.76,-0.7,1304700,{"date":1812,"open":1813,"high":1814,"low":1096,"close":1791,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1791},"2026-01-22",89.99,91.66,2.52,2.83,1814000,{"date":1819,"open":1757,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-21",89.82,87.124,88.94,1.23,1.4,2227900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1746,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1746},"2026-01-20",88.010002,91.37,87.64,-1.84,-2.05,2545200,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-16",92.41,89.3,89.55,-2.39,-2.6,3110100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1767,"percent_change":137,"volume":1848,"transactions":9,"vwap":1847},"2026-01-15",93.78,97.45,91.82,91.94,3402400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1784,"percent_change":96,"volume":1855,"transactions":9,"vwap":1854},"2026-01-14",95.029999,97.36,92.5,93.35,3231800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1800,"volume":1863,"transactions":9,"vwap":1861},"2026-01-13",94,97.23,93.33,94.07,0.5,4359700,{"date":1865,"open":1853,"high":1866,"low":1867,"close":1868,"change":244,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2026-01-12",94.59,91.105,93.57,1.45,2714900,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":854,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2026-01-09",94.25,91.57,92.23,-1.81,1821700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2026-01-08",93.84,94.099998,92.305,93.93,0.09,0.1,2012400,{"date":1888,"open":1783,"high":1889,"low":1890,"close":1880,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1880},"2026-01-07",94.65,90.5,3.48,3.85,2956900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1203,"volume":1901,"transactions":9,"vwap":1899},"2026-01-06",87.47,90.89,87.4,90.36,2.65,2022600,{"date":1903,"open":1904,"high":1094,"low":1905,"close":1746,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1746},"2026-01-05",85.42,85.010002,4.07,4.87,3634000,{"date":1910,"open":1705,"high":1705,"low":1911,"close":1912,"change":1913,"percent_change":1693,"volume":1914,"transactions":9,"vwap":1912},"2026-01-02",83.37,83.64,-2.83,2134300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-31",87.25,87.72,86.45,86.47,-0.96,-1.1,1386100,{"date":1925,"open":1746,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-30",88.4,87.21,87.43,-0.65,-0.74,1121700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":657,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-12-29",88.14,88.727,87.6,88.080002,-0.6,1358600,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-26",88.07,88.95,87.916,88.61,0.22,0.25,1061900,{"date":1950,"open":1951,"high":1822,"low":1952,"close":1953,"change":21,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-24",88.88,87.73,88.39,-0.75,758800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":81,"percent_change":801,"volume":1962,"transactions":9,"vwap":1961},"2025-12-23",90.18,90.9,88.41,89.059998,1385600,{"date":1964,"open":1965,"high":1966,"low":1096,"close":1967,"change":527,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-22",89.81,91.925,90.94,0.81,2127100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":146,"percent_change":146,"volume":1976,"transactions":9,"vwap":1975},"2025-12-19",90.49,90.65,89.089996,90.21,6709100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1093,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1093},"2025-12-18",89.11,90.91,89,1.81,2.05,2700300,{"date":1986,"open":1104,"high":1987,"low":1953,"close":1988,"change":1989,"percent_change":646,"volume":1990,"transactions":9,"vwap":1988},"2025-12-17",92.84,88.42,-2.17,3277200,{"date":1992,"open":1813,"high":1788,"low":1712,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-16",90.59,2.39,2.71,3502400,{"date":1998,"open":1138,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-15",90.989,87.89,88.2,-1.98,-2.2,3033500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1958,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1958},"2025-12-12",91.019997,91.65,89.89,-0.41,-0.45,2957700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1993,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1993},"2025-12-11",89.29,91.4,89.15,0.75,0.83,2534800,{"date":2022,"open":2023,"high":1975,"low":2024,"close":2025,"change":1983,"percent_change":1638,"volume":2026,"transactions":9,"vwap":2025},"2025-12-10",87.9,87.07,89.84,2149200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1862,"percent_change":924,"volume":2033,"transactions":9,"vwap":2032},"2025-12-09",87.029999,87.99,86.77,87.79,1844000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1824,"percent_change":1637,"volume":2040,"transactions":9,"vwap":2039},"2025-12-08",85.98,88.32,85.885,87.29,2570200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-12-05",85.71,86.29,84.83,85.89,-0.01,2859200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":612,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-12-04",86.4,88.019997,84.54,85.9,-0.51,3669900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-03",75.6,87,75.050003,86.34,4.47,5.46,9286900,{"date":2067,"open":1730,"high":1165,"low":2068,"close":2069,"change":1823,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-12-02",80.69,81.87,1.53,9190500,{"date":2073,"open":1471,"high":2074,"low":2075,"close":2076,"change":1707,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-12-01",81.165,79.2,80.64,0.39,4180500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1199,"change":2084,"percent_change":613,"volume":2085,"transactions":9,"vwap":1199},"2025-11-28",80.75,80.876,80.019997,-0.23,1643400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1406,"change":1938,"percent_change":1930,"volume":2091,"transactions":9,"vwap":1406},"2025-11-26",81.16,81.24,80.16,1889500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2088,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2088},"2025-11-25",79.040001,81.72,78.5,2.01,2.54,1956600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1505,"change":73,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1505},"2025-11-24",79.14,80.07,78.054001,0.6,3059900,{"date":2108,"open":2109,"high":1405,"low":2110,"close":2111,"change":933,"percent_change":1408,"volume":2112,"transactions":9,"vwap":2111},"2025-11-21",78.35,76.348,78.68,1937900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1195,"volume":2120,"transactions":9,"vwap":2118},"2025-11-20",81.46,81.89,78.11,78.32,-1.77,2039200,{"date":2122,"open":2081,"high":2123,"low":2124,"close":1174,"change":385,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1174},"2025-11-19",81.15,79.25,-1.16,1593700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1262,"percent_change":1263,"volume":2133,"transactions":9,"vwap":2132},"2025-11-18",81.135,82.145,80.539,81.029999,2132400,{"date":2135,"open":2136,"high":2137,"low":1487,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-17",83.51,83.715,81.07,-2.87,-3.42,2473300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":417,"percent_change":1280,"volume":2148,"transactions":9,"vwap":2147},"2025-11-14",82.69,84.29,81.2,83.94,1626500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1128,"change":2154,"percent_change":1922,"volume":2155,"transactions":9,"vwap":1128},"2025-11-13",84.010002,85.099998,83.63,-0.93,1925500,{"date":2157,"open":2043,"high":2158,"low":2153,"close":2159,"change":718,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-11-12",86.38,84.69,-1.04,1788700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-11",85.34,86.87,85.26,85.58,-0.155,-0.18,1278200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":277,"volume":2178,"transactions":9,"vwap":2176},"2025-11-10",85.83,86.516,84.98,85.735,0.525,1409500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":53,"percent_change":96,"volume":2185,"transactions":9,"vwap":2184},"2025-11-07",85.13,85.55,83.059998,85.21,2222100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1593,"volume":2193,"transactions":9,"vwap":2191},"2025-11-06",87.13,87.815,84.585,85.87,-1.26,1571100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2188,"change":1279,"percent_change":417,"volume":2199,"transactions":9,"vwap":2188},"2025-11-05",87.28,87.96,86.43,1517400,{"date":2201,"open":2202,"high":2203,"low":1720,"close":2204,"change":2205,"percent_change":771,"volume":2206,"transactions":9,"vwap":2204},"2025-11-04",88.96,90.26,86.97,-4.11,1670400,{"date":2208,"open":2209,"high":1853,"low":2210,"close":2211,"change":2011,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-11-03",91.83,89.62,91.080002,-0.49,1966400,{"date":2215,"open":1926,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-31",91.6,88.25,91.53,3.62,4.12,3045300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-30",87.019997,89.88,86.9,87.91,0.26,0.3,1591600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-29",89.255,89.28,87.080002,87.65,-1.66,-1.86,1720600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1809,"percent_change":656,"volume":2246,"transactions":9,"vwap":2245},"2025-10-28",90.245,90.98,89.18,89.31,1394400,{"date":2248,"open":1138,"high":2249,"low":1771,"close":2250,"change":2251,"percent_change":1306,"volume":2252,"transactions":9,"vwap":2250},"2025-10-27",90.6,90.010002,0.94,1448700,{"date":2254,"open":1981,"high":1965,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-24",88.659,89.07,0.52,0.59,1440200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":686,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-23",86.99,88.64,86.71,88.55,1.73,1682500,{"date":2269,"open":2270,"high":1943,"low":2271,"close":1149,"change":2272,"percent_change":374,"volume":2273,"transactions":9,"vwap":1149},"2025-10-22",88.66,86.66,-2.41,2059800,{"date":2275,"open":2217,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":276,"volume":2280,"transactions":9,"vwap":2278},"2025-10-21",89.95,87.951,89.45,1.13,1792500,{"date":2282,"open":2283,"high":1698,"low":1682,"close":2037,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2037},"2025-10-20",88.31,0.89,1.02,1869500,{"date":2288,"open":2060,"high":2289,"low":1713,"close":1928,"change":2290,"percent_change":117,"volume":2291,"transactions":9,"vwap":1928},"2025-10-17",87.8,-0.28,1613500,{"date":2293,"open":2294,"high":2295,"low":2188,"close":1746,"change":2296,"percent_change":1784,"volume":2297,"transactions":9,"vwap":1746},"2025-10-16",88.76,90.19,-0.64,1652400,{"date":2299,"open":2300,"high":2276,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-15",89.6,87.58,88.35,-0.73,-0.82,1867400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-14",88.7,90.050003,87.61,89.080002,-1.06,-1.18,1894900,{"date":2316,"open":1138,"high":2317,"low":1822,"close":1086,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1086},"2025-10-13",90.685,0.79,0.88,2032300,{"date":2322,"open":2323,"high":2324,"low":2265,"close":1112,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1112},"2025-10-10",93.205,93.444,-4.29,-4.58,3516100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":331,"percent_change":792,"volume":2334,"transactions":9,"vwap":2333},"2025-10-09",93.25,94.4,90.975,93.64,2242600,{"date":2336,"open":2008,"high":2337,"low":1120,"close":2338,"change":2339,"percent_change":942,"volume":2340,"transactions":9,"vwap":2338},"2025-10-08",93.31,92.63,1.74,1772200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":1897,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1897},"2025-10-07",94.18,94.58,90.07,-2.82,-3.01,2480500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-06",93.65,96.37,90.58,93.71,0.41,0.44,3406200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-03",94.83,95.26,93,93.3,-1.62,-1.71,2012200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":221,"volume":2374,"transactions":9,"vwap":2372},"2025-10-02",92,95.49,91.77,94.92,3.23,3451400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2047,"percent_change":2047,"volume":2381,"transactions":9,"vwap":2380},"2025-10-01",91.38,92.95,90.78,91.69,1889900,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-30",94.089996,90.395,91.7,-2.16,-2.3,2349200,{"date":2391,"open":2369,"high":2392,"low":2393,"close":2394,"change":243,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-09-29",94.71,91.845,93.86,2.96,2842300,{"date":2398,"open":1808,"high":2380,"low":2300,"close":2399,"change":2400,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-26",91.16,-0.03,2409900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1416,"percent_change":1602,"volume":2408,"transactions":9,"vwap":2407},"2025-09-25",89.46,91.45,88.899,91.19,2796900,{"date":2410,"open":2411,"high":2412,"low":1820,"close":2413,"change":341,"percent_change":1524,"volume":2414,"transactions":9,"vwap":2413},"2025-09-24",92.3,93.8,89.87,3193800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2169,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-23",92.4,94.2,91.87,92.2,-0.19,2157100,{"date":2424,"open":2425,"high":2426,"low":2016,"close":1111,"change":2427,"percent_change":2312,"volume":2428,"transactions":9,"vwap":1111},"2025-09-22",92.6,94.35,-0.99,2522900,{"date":2430,"open":1858,"high":2431,"low":2432,"close":2433,"change":2084,"percent_change":163,"volume":2434,"transactions":9,"vwap":2433},"2025-09-19",94.15,92.019997,93.37,5822800,{"date":2436,"open":1967,"high":1858,"low":2249,"close":2437,"change":2438,"percent_change":351,"volume":2439,"transactions":9,"vwap":2437},"2025-09-18",93.6,3.6,3154100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":1138,"change":1271,"percent_change":1884,"volume":2445,"transactions":9,"vwap":1138},"2025-09-17",90.13,91.728,88.9,2569600,{"date":2447,"open":2448,"high":2449,"low":2015,"close":2450,"change":2427,"percent_change":1178,"volume":2451,"transactions":9,"vwap":2450},"2025-09-16",90.86,91,89.92,2287800,{"date":2453,"open":2454,"high":2455,"low":2450,"close":1980,"change":924,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1980},"2025-09-15",90.8,91.806,0.63,1700400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2364,"percent_change":407,"volume":2464,"transactions":9,"vwap":2463},"2025-09-12",91.96,92.47,90.25,90.34,1810700,{"date":2466,"open":2379,"high":2467,"low":2468,"close":2460,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2460},"2025-09-11",92.14,89.78,1.75,1.94,2193700,{"date":2473,"open":2474,"high":2475,"low":2476,"close":1975,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1975},"2025-09-10",93.97,94.34,89.65,-3.64,-3.88,2899100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1460,"volume":2487,"transactions":9,"vwap":2485},"2025-09-09",92.31,93.95,91.881,93.85,1.17,3059200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-08",91.17,92.73,90.81,92.68,1.2,1.31,2351100,{"date":2498,"open":1807,"high":2499,"low":2500,"close":2501,"change":2339,"percent_change":2470,"volume":2502,"transactions":9,"vwap":2501},"2025-09-05",91.95,90.029999,91.48,3279800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1289,"percent_change":864,"volume":2509,"transactions":9,"vwap":2508},"2025-09-04",89.38,90.85,88.28,89.74,2904500,{"date":2511,"open":2512,"high":2462,"low":2513,"close":1820,"change":2514,"percent_change":933,"volume":2515,"transactions":9,"vwap":1820},"2025-09-03",89.59,88.17,0.32,3446000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":1096,"change":1693,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1096},"2025-09-02",91.185,91.64,88.46,-3.52,5111700,{"date":2524,"open":2525,"high":2526,"low":1973,"close":2527,"change":417,"percent_change":1792,"volume":2528,"transactions":9,"vwap":2527},"2025-08-29",92.59,95.66,92.77,8811200,{"date":2530,"open":1847,"high":2531,"low":2532,"close":2525,"change":612,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2525},"2025-08-28",93.98,90.46,-0.47,7085900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1602,"percent_change":791,"volume":2541,"transactions":9,"vwap":2540},"2025-08-27",97.43,98.87,92.17,93.029999,15004000,{"date":2543,"open":2544,"high":2545,"low":2492,"close":2546,"change":1280,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-26",92.365,93.39,91.56,0.23,12491700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1809,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-25",94.54,95,91.26,91.35,-0.76,5447600,{"date":2558,"open":1110,"high":2559,"low":2468,"close":2560,"change":2561,"percent_change":1368,"volume":2562,"transactions":9,"vwap":2560},"2025-08-22",93.303,92.050003,2.27,2741700,{"date":2564,"open":1807,"high":2565,"low":2566,"close":2468,"change":1562,"percent_change":1359,"volume":2567,"transactions":9,"vwap":2468},"2025-08-21",90.42,88.33,2713800,{"date":2569,"open":1790,"high":2570,"low":2571,"close":2572,"change":122,"percent_change":863,"volume":2573,"transactions":9,"vwap":2572},"2025-08-20",91.79,89.77,91.029999,1853400,{"date":2575,"open":2576,"high":1853,"low":2577,"close":2578,"change":2084,"percent_change":163,"volume":2579,"transactions":9,"vwap":2578},"2025-08-19",92.059998,90.111,91.15,2477800,{"date":2581,"open":2216,"high":2527,"low":2582,"close":2377,"change":2296,"percent_change":1809,"volume":2583,"transactions":9,"vwap":2377},"2025-08-18",90.77,2102000,{"date":2585,"open":2505,"high":2586,"low":2587,"close":2432,"change":2588,"percent_change":1892,"volume":2589,"transactions":9,"vwap":2432},"2025-08-15",92.34,89.104,3.41,2104600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":1945,"change":2595,"percent_change":1840,"volume":2596,"transactions":9,"vwap":1945},"2025-08-14",89.725,90.745,88.37,-2.37,3523900,{"date":2598,"open":2599,"high":2499,"low":2600,"close":2243,"change":624,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2243},"2025-08-13",89.63,88.82,1.85,2277800,{"date":2604,"open":2605,"high":2606,"low":1147,"close":1698,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":1698},"2025-08-12",88.485,89.4,0.82,0.93,4943000,{"date":2611,"open":2007,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-11",92.43,88.24,88.51,-3.04,-3.32,3891800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":1989,"volume":2625,"transactions":9,"vwap":2623},"2025-08-08",93.099998,93.58,90.93,91.55,-2.03,2432300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2621,"change":515,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2621},"2025-08-07",98.2,98.35,90.862,-4.27,4279100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1467,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-08-06",95.87,97.83,95.5,97.75,1.84,1680400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-05",97.72,98.099998,95.58,95.98,-1.74,-1.78,1640100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2643,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2643},"2025-08-04",96.18,97.74,95.35,2.59,2.72,1608400,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-01",96.41,97.28,94.47,95.13,-2.67,-2.73,2890600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":440,"percent_change":440,"volume":2673,"transactions":9,"vwap":2672},"2025-07-31",100.080002,100.15,97.316,97.8,3566100,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2318,"volume":2681,"transactions":9,"vwap":2679},"2025-07-30",99.64,101.32,97.7,99.77,0.78,3094600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-29",98.040001,101.935,96.57,98.99,1.15,1.18,6789500,{"date":2692,"open":2693,"high":2694,"low":1103,"close":2695,"change":2696,"percent_change":1187,"volume":2697,"transactions":9,"vwap":2695},"2025-07-28",101.34,101.5,97.84,-3.26,4127600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-25",98,104.98,96.44,101.099998,3.21,3.28,9545800,{"date":2708,"open":2637,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-24",97.97,94.535,97.89,2.26,2.36,3219800,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":146,"percent_change":146,"volume":2721,"transactions":9,"vwap":2720},"2025-07-23",95.78,96.7,94.080002,95.63,2270100,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":46,"percent_change":39,"volume":2728,"transactions":9,"vwap":2727},"2025-07-22",96.25,97.49,95.050003,95.65,2163900,{"date":2730,"open":2637,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":1124,"volume":2735,"transactions":9,"vwap":2733},"2025-07-21",96.080002,93.9,95.86,0.43,3215200,{"date":2737,"open":2362,"high":2738,"low":2411,"close":2739,"change":2740,"percent_change":2219,"volume":2741,"transactions":9,"vwap":2739},"2025-07-18",95.875,95.43,3.33,4368800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":1780,"change":112,"percent_change":2279,"volume":2747,"transactions":9,"vwap":1780},"2025-07-17",91.43,93.065002,91.345,2567000,{"date":2749,"open":2501,"high":2750,"low":2468,"close":2751,"change":2400,"percent_change":2400,"volume":2752,"transactions":9,"vwap":2751},"2025-07-16",91.54,91.07,2155100,{"date":2754,"open":1853,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-15",92.86,91.010002,91.099998,-0.87,-0.95,3249900,{"date":2762,"open":2218,"high":2763,"low":2764,"close":2765,"change":2355,"percent_change":1124,"volume":2766,"transactions":9,"vwap":2765},"2025-07-14",92.53,90.72,91.97,3086100,{"date":2768,"open":2769,"high":2770,"low":2016,"close":2546,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2546},"2025-07-11",94.23,94.61,-2.85,-3.02,3073000,{"date":2775,"open":2776,"high":2777,"low":2431,"close":2778,"change":2779,"percent_change":1645,"volume":2780,"transactions":9,"vwap":2778},"2025-07-10",98.75,98.923,94.41,-4.74,4141600,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":1715,"volume":2788,"transactions":9,"vwap":2786},"2025-07-09",97.85,99.88,97.18,99.15,1.62,3314200,{"date":2790,"open":2791,"high":2628,"low":2792,"close":2793,"change":2794,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-07-08",97.95,96.58,97.53,0.13,2520100,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2365,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-07-07",97.58,98.846,96.79,97.4,-1.73,2190300,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-07-03",98.47,99.762,98.42,99.11,0.97,0.99,1765300,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2010,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-07-02",98.29,98.76,97.17,98.14,-0.42,2249900,{"date":2822,"open":2823,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-07-01",99.89,96.52,98.55,-1.42,3006400,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":1547,"volume":2835,"transactions":9,"vwap":2833},"2025-06-30",99.2,100.6,98.45,99.97,1.54,2858200,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2229,"percent_change":1707,"volume":2842,"transactions":9,"vwap":2841},"2025-06-27",98.33,99.79,97.736,98.43,3471700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1289,"percent_change":1289,"volume":2849,"transactions":9,"vwap":2848},"2025-06-26",98.34,98.7,95.48,98.13,3963400,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":117,"percent_change":117,"volume":2856,"transactions":9,"vwap":2855},"2025-06-25",99,99.982,97.77,98.21,2267100,{"date":2858,"open":2859,"high":2860,"low":2629,"close":2861,"change":863,"percent_change":863,"volume":2862,"transactions":9,"vwap":2861},"2025-06-24",99.56,100.48,98.53,3063000,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2555,"percent_change":2555,"volume":2869,"transactions":9,"vwap":2868},"2025-06-23",98.8,100.07,96.748,98.66,3532600,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":932,"percent_change":932,"volume":2876,"transactions":9,"vwap":2875},"2025-06-20",99.089996,101.325,98.86,99.42,5151400,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2852,"change":1333,"percent_change":1333,"volume":2882,"transactions":9,"vwap":2852},"2025-06-18",99.24,99.7,97.78,2466000,{"date":2884,"open":2885,"high":2886,"low":2791,"close":2887,"change":2888,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-06-17",98.62,99.95,98.67,-0.61,2465900,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2601,"volume":2897,"transactions":9,"vwap":2895},"2025-06-16",98.37,99.881,98.11,99.28,1.8,2898400,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-06-13",98.52,99.62,97.32,97.48,-2.7,2240900,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-06-12",100.13,101.040001,99.57,100.18,-0.26,2605600,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-06-11",100.8,102.25,100.26,100.44,-0.34,2838000,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2819,"percent_change":2819,"volume":2928,"transactions":9,"vwap":2927},"2025-06-10",101.68,102.28,99.72,100.78,5230900,{"date":2930,"open":2931,"high":2931,"low":2703,"close":2932,"change":2478,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-06-09",105.45,101.2,-3.69,6071200,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":827,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-06-06",105.39,105.525,104.040001,105.080002,0.86,2476800,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2826,"percent_change":1141,"volume":2949,"transactions":9,"vwap":2948},"2025-06-05",106.07,106.59,103.698,104.18,2680300,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-04",103.435,106.62,103.040001,105.6,2.02,1.95,3854100,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":855,"percent_change":1922,"volume":2965,"transactions":9,"vwap":2964},"2025-06-03",105,105.118,103.12,103.58,3578500,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":1547,"percent_change":686,"volume":2972,"transactions":9,"vwap":2971},"2025-06-02",103.089996,105.26,102.15,104.73,4101200,{"date":2974,"open":2975,"high":2976,"low":2970,"close":2977,"change":2978,"percent_change":967,"volume":2979,"transactions":9,"vwap":2977},"2025-05-30",106.55,107.36,103.17,-3.46,7718400,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":244,"volume":2987,"transactions":9,"vwap":2985},"2025-05-29",106.51,107.84,103.46,106.63,1.405,9726700,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-05-28",109.15,112.080002,105.22,105.225,-20.275,-16.16,28705400,{"date":2998,"open":2999,"high":3000,"low":3001,"close":904,"change":1516,"percent_change":1714,"volume":3002,"transactions":9,"vwap":904},"2025-05-27",126.010002,127.522,124.21,10193100,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":2421,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-05-23",122.48,124.78,121.975,123.72,-0.15,1929200,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2601,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-22",122.68,124.99,122.065002,123.91,1.52,2269500,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-05-21",123.81,124.105,121.010002,122.059998,-3.48,-2.77,3294700,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-20",125.73,126.27,124.71,125.54,-0.9,-0.71,1785200,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":1177,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-19",125,127.401,124.45,126.44,-0.68,1855200,{"date":3046,"open":3047,"high":3048,"low":3039,"close":3049,"change":3050,"percent_change":1638,"volume":3051,"transactions":9,"vwap":3049},"2025-05-16",125.26,127.567,127.3,2.91,3029100,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-05-15",123.23,125.48,121.68,124.39,1.05,0.85,2179200,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3035,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3066},"2025-05-14",124.12,125.34,122.44,123.34,-0.57,1873100,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":122,"percent_change":1508,"volume":3075,"transactions":9,"vwap":3074},"2025-05-13",124.26,124.89,122.019997,124.050003,2901200,{"date":3077,"open":3078,"high":1051,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":2401,"transactions":9,"vwap":3080},"2025-05-12",122.59,119.029999,124.17,4.72,3.95,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":1585,"volume":3090,"transactions":9,"vwap":3088},"2025-05-09",121,121.93,118.78,119.45,-1.3,1933300,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":2656,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3096},"2025-05-08",118.755,121.080002,117.15,120.75,2.3,3249500,{"date":3100,"open":981,"high":3101,"low":3102,"close":3103,"change":880,"percent_change":2607,"volume":3104,"transactions":9,"vwap":3103},"2025-05-07",118.535,114.85,118.029999,2116700,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":1466,"percent_change":2689,"volume":3111,"transactions":9,"vwap":3110},"2025-05-06",113.51,118.14,113.11,117.07,2775200,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-05-05",113.16,116.5,113.019997,115.71,2.81,2.49,3120400,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":2608,"volume":3128,"transactions":9,"vwap":3126},"2025-05-02",112.36,114.407,111.11,112.9,1.04,2521800,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":102,"percent_change":506,"volume":3135,"transactions":9,"vwap":3134},"2025-05-01",113.34,114.099998,111.362,111.86,4044500,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":2920,"volume":3143,"transactions":9,"vwap":3141},"2025-04-30",109.49,112.85,107.61,112.16,-0.38,25550900,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-04-29",109.6,114.12,109.476,112.54,7.75,7.4,10055600,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":846,"percent_change":1466,"volume":3159,"transactions":9,"vwap":3158},"2025-04-28",104,105.2,102.3,104.79,1979000,{"date":181,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},100.735,103.5,100.71,103.38,2.645,2.63,1530100]