[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OLED":3,"homepage-market-summary":35,"stock-historical-OLED":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OLED","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},"Universal Display Corp","Nasdaq",null,"ELECTRONIC COMPONENTS & ACCESSORIES","Universal Display Corp researches, develops, and manufactures organic light-emitting diode, or OLED, technologies for use in displays for mobile phones, tablets, televisions, wearables, personal computers, automotive interiors, and the solid-state lighting market. OLED technologies are an alternative to light-emitting diode, or LED, technologies, in the solid-state lighting market, and liquid crystal displays in the flat-panel-display market. The Company has one reportable business segment being OLED technologies and materials. The large majority of the firm's revenue is generated in South Korea, with the rest coming from Japan, China, the United States, and other countries across the world.","469","Ewing, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.59,2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},77.22,78.57,79.56,74.65,79.66,-2.44,-3.06,1318414.128745,19678,76.8641,153.38,73.23,735780.3938069921,5,7671,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},163.21001,692466,252750159.239362,-38.91,"2025-04-25",[188,189,198,209,220,231,242,252,262,272,282,292,302,311,322,333,343,354,364,375,385,396,407,418,429,438,449,460,471,481,492,503,514,523,533,544,555,566,576,587,597,608,618,629,640,651,662,673,683,694,704,713,723,734,745,755,766,777,785,793,802,810,819,827,834,842,849,857,865,874,883,889,896,903,912,920,928,937,946,955,964,972,978,987,996,1004,1010,1018,1026,1035,1043,1050,1058,1067,1076,1084,1089,1098,1106,1115,1123,1130,1139,1147,1153,1160,1168,1176,1184,1192,1201,1208,1216,1223,1231,1239,1247,1254,1260,1268,1276,1283,1291,1299,1308,1316,1323,1332,1337,1344,1352,1360,1369,1376,1382,1389,1397,1403,1411,1418,1426,1434,1442,1450,1457,1465,1473,1482,1489,1497,1505,1514,1523,1531,1538,1546,1553,1561,1569,1578,1586,1593,1602,1610,1618,1626,1634,1643,1651,1660,1669,1677,1686,1693,1702,1710,1717,1725,1733,1741,1748,1755,1763,1770,1779,1787,1793,1802,1809,1817,1825,1832,1838,1845,1853,1860,1868,1876,1884,1892,1899,1906,1914,1923,1930,1939,1947,1955,1962,1969,1978,1986,1994,2002,2008,2015,2022,2030,2038,2045,2054,2062,2070,2079,2085,2093,2101,2108,2115,2123,2132,2141,2150,2159,2168,2174,2182,2188,2197,2204,2213,2220,2228,2235,2241,2250,2259,2268,2277,2285,2291,2299,2308,2316,2324,2333,2340,2346,2354,2363,2371,2379,2385,2393,2401,2409,2418,2425,2434,2441,2450,2458,2464,2472,2478,2486,2492,2499,2507,2513,2521,2529,2537,2544,2552,2561,2567,2575,2582,2590,2595,2603,2611,2617,2622,2628,2635,2643,2651,2656,2661,2668,2675,2680,2688,2694,2702,2708,2715,2722,2729,2737,2744,2751,2760,2769,2777,2786,2793,2800,2807,2815,2823,2830,2838,2845,2852,2860,2866,2874,2881,2889,2898,2904,2912,2920,2929,2936,2941,2949,2955,2963,2971,2980,2987,2994,3000,3008,3015,3021,3029,3036,3043,3050,3058,3063,3071,3078,3086,3094,3099,3108,3114,3122,3129],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",80.77,79.51,-0.14,-0.18,465291.596682,12079,79.9771,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",80.13,80.19,78.83,79.8,-0.57,-0.71,735503.239083,12416,79.7376,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",78.69,81.15,77.78,80.37,2.98,3.85,621275.35998,14555,79.7982,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",77.09,78.2112,76.17,77.39,0.35,0.45,440766.820274,15668,77.2514,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",76.58,77.44,75.65,77.04,0.88,1.16,416166.771424,12150,76.8291,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":93,"volume":249,"transactions":250,"vwap":251},"2026-09-29",75.96,76.83,75.345,76.16,0.69,566288.197427,14108,76.0573,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",77,75.01,75.47,-1.92,-2.48,402740.12165,12091,75.6227,{"date":263,"open":264,"high":265,"low":266,"close":225,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",73.62,77.51,73.31,3.95,5.38,651161.215247,16723,76.4838,{"date":273,"open":274,"high":275,"low":31,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",76.24,76.62,73.44,-3.27,-4.26,598787.440343,16226,73.9422,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",78.46,76.38,76.71,-1.41,-1.8,539968.532901,15648,76.926,{"date":293,"open":294,"high":295,"low":254,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",78.36,78.68,78.12,0.14,0.18,565476.577329,13944,78.1186,{"date":303,"open":304,"high":305,"low":222,"close":306,"change":121,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",78.96,79.164,77.98,-0.41,610251.899637,16699,78.2701,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",77.45,78.4,76.4567,78.3,0.97,1.25,2134347.259719,15229,78.1366,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",77.55,77.59,75.49,77.33,1.025,1.34,644778.122539,18706,76.9205,{"date":334,"open":335,"high":336,"low":326,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",78.28,79.085,76.305,-1.585,-2.03,734862.599862,18846,77.0627,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",77.1,78.265,75.77,77.89,1.27,1.66,1151566.227968,22841,77.3049,{"date":355,"open":356,"high":357,"low":358,"close":275,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",82.1,82.955,75.89,-6.94,-8.31,1253558.79891,25632,77.9107,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",81.47,84.33,81.02,83.56,2.4,2.96,987637.820157,19585,83.4025,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":318,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",78.76,81.99,77.88,81.16,1.56,853006.489418,20670,80.5994,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",82.17,83.25,79.84,79.91,-2.39,-2.9,755517.846281,17518,80.5016,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",82.67,83,81.25,82.3,-0.035,-0.04,660021.424902,15338,82.1889,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",82.97,83.22,81.68,82.335,-0.305,-0.37,482912.155135,14745,82.3989,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",83.29,84.715,81.29,82.64,-0.92,-1.1,705774.20354,17086,82.2219,{"date":430,"open":431,"high":432,"low":431,"close":369,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",82.4,84.655,1.15,1.4,564823.228578,15430,83.7367,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",82.03,84.46,81.4,82.41,-0.76,-0.91,769650.86975,17549,83.0477,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",83.28,84.185,81.23,83.17,0.19,0.23,901200.507975,17134,82.9574,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",85.02,85.73,82.92,82.98,-1.87,-2.2,491253.761736,12266,83.5964,{"date":472,"open":473,"high":474,"low":369,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",88.14,88.26,84.85,-1.99,-2.29,751160.333362,18091,85.2282,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",89.52,90.48,86.11,86.84,-2.54,-2.84,782999.64671,20641,87.1511,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",85.33,90.05,84.405,89.38,4.67,5.51,1311628.494055,20165,86.7781,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",85.46,85.56,83.97,84.71,-1.13,-1.32,612598.425014,14712,84.7837,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":57,"percent_change":444,"volume":520,"transactions":521,"vwap":522},"2026-08-21",86.36,87.18,85,85.84,653949.864814,14187,86.0593,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":403,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",85.76,86.94,84.82,86.5,-0.05,489203.212955,13150,86.3688,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",85.87,87.3399,85.2,86.54,2.09,2.47,681260.30623,16076,86.6229,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",85.1,86.08,84.2,84.45,-2.19,-2.53,506357.444769,14200,84.8714,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",88.92,89,85.99,86.64,-2.28,-2.56,684827.517224,18752,86.9288,{"date":567,"open":568,"high":569,"low":570,"close":557,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",90.72,91.63,87.62,-2.04,-2.24,577210.361768,16634,89.0773,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",91.72,92.48,89.6169,90.96,-1.05,-1.14,877641.31847,20500,90.751,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":339,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",94.19,94.41,91.43,92.01,-2.16,779610.172533,18113,92.2696,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",91.21,94.38,90.42,94.04,3.5,3.87,718541.183385,19306,93.3149,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":205,"volume":615,"transactions":616,"vwap":617},"2026-08-10",91.14,91.48,89.315,90.54,-0.65,477501.300312,14865,90.3112,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",88.65,91.35,88.625,91.19,3.94,4.52,643804.072065,16219,90.7586,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",85.9,87.99,85.015,87.25,1.32,1.54,774478.422278,14923,87.1747,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",86.01,86.97,84.19,85.93,-0.29,-0.34,614631.867821,15696,85.782,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",80.9,86.34,80.069,86.22,6.44,8.07,866446.688941,20935,84.9743,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",80.42,82.455,79.475,79.78,-0.38,-0.47,687383.260128,17186,80.2492,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":167,"volume":680,"transactions":681,"vwap":682},"2026-07-31",79,81.9,76.42,80.16,-0.2,1671156.052952,32747,79.527,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",81.66,82.39,79.03,80.36,0.2,0.25,1230168.086548,24282,80.32,{"date":695,"open":696,"high":697,"low":698,"close":678,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",81.05,81.97,78.95,-2.13,-2.59,1028822.921682,25691,80.2806,{"date":705,"open":214,"high":706,"low":707,"close":708,"change":709,"percent_change":93,"volume":710,"transactions":711,"vwap":712},"2026-07-28",83.58,79.765,82.29,0.74,970986.645852,19819,82.1888,{"date":714,"open":22,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-27",81.77,79.21,81.55,2.28,2.88,517471.317513,12474,80.9733,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",79.45,80.075,78.5,79.27,-0.15,-0.19,487949.708311,14388,79.1903,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",80.23,81.19,78.97,79.42,-2.17,-2.66,665608.976168,17373,79.6119,{"date":746,"open":747,"high":399,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",81.36,81.14,81.59,-0.59,-0.72,415389.66434,12107,81.8483,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",81.88,82.32,80.2,82.18,0.64,0.78,539980.189244,14223,81.616,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",80.5,81.98,79.4,81.54,1.36,1.7,814088.566726,18293,81.2538,{"date":778,"open":779,"high":653,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-17",78.07,77.5,80.18,0.49,0.61,672300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":297,"volume":792,"transactions":9,"vwap":790},"2026-07-16",78.67,79.85,78.51,79.69,0.11,549300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-15",79.75,80.099998,78.099998,79.58,0.93,1.18,541600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":93,"volume":809,"transactions":9,"vwap":807},"2026-07-14",79.35,79.82,77.77,78.65,0.71,697800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-13",80.75,80.89,77.8,77.94,-3.1,-3.83,572600,{"date":820,"open":768,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-10",82.84,80.22,81.040001,0.89,1.11,843200,{"date":828,"open":693,"high":829,"low":830,"close":831,"change":77,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-09",81.8,78.99,80.15,0.59,634400,{"date":835,"open":675,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-08",80.58,78.64,79.68,-0.09,-0.11,837600,{"date":843,"open":295,"high":844,"low":814,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",80.59,79.77,-0.75,-0.93,654400,{"date":850,"open":851,"high":852,"low":716,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-06",79.89,83.15,80.52,1.82,2.31,992200,{"date":858,"open":451,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-02",84.98,77.15,78.7,-4.35,-5.24,851600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-01",86.58,87.87,82.83,83.050003,-3.54,-4.09,654200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-30",86.51,87.45,85.53,86.59,0.34,0.39,520400,{"date":884,"open":885,"high":517,"low":441,"close":886,"change":445,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-29",86.32,86.25,-1.04,775000,{"date":890,"open":891,"high":892,"low":518,"close":893,"change":668,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-26",85.5,88.16,87.16,-0.43,1204600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":150,"percent_change":150,"volume":902,"transactions":9,"vwap":901},"2026-06-25",89.7,90.63,86.39,87.54,707000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-24",86.29,88.22,84.91,87.56,1.96,2.29,584400,{"date":913,"open":914,"high":623,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-23",89.83,85.17,85.6,-5.61,-6.15,640100,{"date":921,"open":922,"high":923,"low":924,"close":599,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":599},"2026-06-22",88.56,91.46,87.83,2.27,2.55,722900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-18",86.17,89.46,85.92,88.94,4.42,5.23,1930700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",90.26,91.52,84.41,84.52,-5.08,-5.67,1082400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-16",92,92.71,89.53,89.6,-3.37,-3.62,599300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-15",93.24,94.11,92.5,92.97,1.51,1.65,635800,{"date":965,"open":966,"high":967,"low":968,"close":923,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":923},"2026-06-12",89.88,92.19,89.17,1.58,1.76,496100,{"date":973,"open":974,"high":975,"low":867,"close":966,"change":855,"percent_change":976,"volume":977,"transactions":9,"vwap":966},"2026-06-11",88.25,90,2.64,607800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",88.089996,91.81,87.33,87.57,-1.75,-1.96,594100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-09",88.97,90.38,85.59,89.32,0.5,0.56,693500,{"date":997,"open":998,"high":999,"low":886,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",87.75,89.19,88.82,2.71,3.15,1012700,{"date":1005,"open":1006,"high":1007,"low":525,"close":485,"change":872,"percent_change":1008,"volume":1009,"transactions":9,"vwap":485},"2026-06-05",88.85,89.21,-4.53,642300,{"date":1011,"open":1012,"high":1013,"low":931,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",90.12,91.32,90.2,-0.64,-0.7,740600,{"date":1019,"open":1020,"high":958,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",93.8,90.22,90.84,-2.95,-3.15,559600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-02",96.62,97,93.15,93.79,-1.55,-1.63,633100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":603,"volume":1042,"transactions":9,"vwap":1040},"2026-06-01",92.25,95.51,92.050003,95.34,3.22,867100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":339,"percent_change":593,"volume":1049,"transactions":9,"vwap":1048},"2026-05-29",94.32,96.13,91.65,92.12,806000,{"date":1051,"open":981,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",94.91,91.5,94.15,2.35,2.56,574500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",94.68,94.7,91.7,91.8,-1.57,-1.68,598800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-26",95.72,96.48,92.89,93.37,-0.94,-1,744100,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",91.82,94.73,94.31,2.74,2.99,563100,{"date":1085,"open":975,"high":967,"low":1086,"close":1087,"change":93,"percent_change":179,"volume":1088,"transactions":9,"vwap":1087},"2026-05-21",88.27,91.57,609500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",87.71,91.16,87.3,90.66,3.05,3.48,650200,{"date":1099,"open":1100,"high":568,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",89.39,87.4,87.61,-1.79,-2,730900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-18",92.77,94.39,88.64,89.4,-3.24,-3.5,782000,{"date":1116,"open":1117,"high":1118,"low":613,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-15",90.91,93.81,92.64,0.15,0.16,949100,{"date":1124,"open":1047,"high":1125,"low":1126,"close":1127,"change":773,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-14",93.089996,90.51,92.49,1.87,756700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-13",93.62,94,90.010002,90.79,-1.4,-1.52,1182100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":967,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":967},"2026-05-12",93.75,96.029999,91.71,1.35,1.49,977300,{"date":1148,"open":959,"high":1149,"low":1150,"close":1022,"change":445,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1022},"2026-05-11",93.88,90.57,-0.99,712300,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1151,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-08",93.25,90.5,91.75,-1.07,917300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":510,"volume":1167,"transactions":9,"vwap":1165},"2026-05-07",94.6,95.5,91.73,92.74,-1.24,1055100,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",98.5,93,93.98,-4.47,-4.54,1327500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":909,"volume":1183,"transactions":9,"vwap":1181},"2026-05-05",96.6,101.55,96.4,98.45,1.89,2324500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":298,"volume":1191,"transactions":9,"vwap":1189},"2026-05-04",96.83,98.66,91.4,96.56,0.17,1525800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-01",94.56,99.010002,91.17,96.39,9.3,10.68,3544300,{"date":1202,"open":1006,"high":1203,"low":1204,"close":1205,"change":487,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-30",90.49,83.64,87.089996,-2.83,3041800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":984,"volume":1215,"transactions":9,"vwap":1213},"2026-04-29",90.9,91.89,87.6,89.63,-1.6,1351900,{"date":1217,"open":1132,"high":1133,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-28",90.18,91.23,-3.75,-3.95,992800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":872,"volume":1230,"transactions":9,"vwap":1228},"2026-04-27",99.56,99.81,94.12,94.98,-4.05,683600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":318,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-24",99.91,100.75,97.36,99.029999,1.28,568100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":287,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-23",99.13,99.7,96.25,97.78,-1.42,574100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1121,"percent_change":1121,"volume":1253,"transactions":9,"vwap":1252},"2026-04-22",100.040001,100.28,98.84,99.19,515300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1236,"change":131,"percent_change":131,"volume":1259,"transactions":9,"vwap":1236},"2026-04-21",99.86,100.5,98.68,530500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-20",99.5,99.72,97.35,99.61,0.06,508800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-17",100.54,101.62,99.16,99.55,0.22,377200,{"date":1277,"open":1236,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":709,"volume":1282,"transactions":9,"vwap":1280},"2026-04-16",100.050003,97.74,99.33,0.73,361300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":961,"volume":1290,"transactions":9,"vwap":1288},"2026-04-15",96.94,98.91,96.089996,98.6,1.47,448500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":952,"volume":1298,"transactions":9,"vwap":1296},"2026-04-14",100.71,100.81,96.95,97.13,-3.39,369000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-13",96.77,101.2,95.66,100.52,3.3,3.39,1498200,{"date":1309,"open":1310,"high":1311,"low":1172,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-10",94.16,97.45,97.22,3.76,4.02,625500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":150,"percent_change":150,"volume":1322,"transactions":9,"vwap":1321},"2026-04-09",92.95,94.25,92.46,93.46,401700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-08",94.92,95.54,91.9,93.48,2.34,2.57,754300,{"date":1333,"open":1021,"high":1334,"low":1335,"close":610,"change":1190,"percent_change":455,"volume":1336,"transactions":9,"vwap":610},"2026-04-07",91.34,89.22,457300,{"date":1338,"open":1339,"high":1013,"low":1340,"close":1341,"change":318,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-06",89.97,89.11,90.97,1.39,581900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":791,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-02",88.28,90.14,86.43,89.72,0.12,1136800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":572,"volume":1359,"transactions":9,"vwap":1357},"2026-04-01",92.3,93.2,89.28,89.61,-2.05,845100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-31",90.050003,92.080002,89.49,91.66,2.53,2.84,685700,{"date":1370,"open":959,"high":959,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-30",87.59,89.13,-2.74,-2.98,783000,{"date":1377,"open":1378,"high":1379,"low":1013,"close":1380,"change":1065,"percent_change":288,"volume":1381,"transactions":9,"vwap":1380},"2026-03-27",92.9,92.99,91.87,371800,{"date":1383,"open":1303,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1297,"volume":1388,"transactions":9,"vwap":1386},"2026-03-26",96.51,93.27,93.55,-3.28,469200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1186,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1186},"2026-03-25",97.29,98.089996,95.65,0.83,0.86,458300,{"date":1398,"open":957,"high":1399,"low":1125,"close":1400,"change":1128,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-24",96.29,96,1.99,535800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":750,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-23",97.51,97.82,93.66,94.13,-0.62,607200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":57,"percent_change":172,"volume":1417,"transactions":9,"vwap":1416},"2026-03-20",95.29,95.77,93.99,94.72,1869100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-19",93.47,97.24,93.099998,95.38,-0.03,741100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":772,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-18",93.43,95.55,93.34,95.41,1.45,852400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1214,"volume":1441,"transactions":9,"vwap":1439},"2026-03-17",95.44,96.85,93.44,94.050003,-1.53,626300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":961,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-16",95.48,96.5,94.77,95.58,1.61,546500,{"date":1451,"open":1452,"high":1453,"low":1155,"close":1454,"change":1015,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-13",95.75,97.16,94.07,-0.68,671700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1220,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-12",96.81,97.44,93.029999,94.71,-3.81,1027800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1128,"volume":1472,"transactions":9,"vwap":1470},"2026-03-11",96.82,98.63,96.64,98.46,1.81,514800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-10",98.71,98.74,96.11,96.65,-1.98,-2.01,620600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1468,"change":1487,"percent_change":962,"volume":1488,"transactions":9,"vwap":1468},"2026-03-09",95.37,98.75,93.5,1.6,939200,{"date":1490,"open":1491,"high":1492,"low":1445,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-06",97.33,98.73,97.029999,-2.79,-2.8,446600,{"date":1498,"open":1499,"high":1500,"low":1476,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-05",100.23,101.64,99.82,-1.7,-1.67,841500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-04",104.61,105.53,101.41,101.52,-2.22,-2.14,528100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-03",104.43,106.51,102,103.74,-3.86,-3.59,599700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":93,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-03-02",104.11,107.9,103.33,107.6,0.85,624300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":414,"percent_change":155,"volume":1537,"transactions":9,"vwap":1536},"2026-02-27",105.099998,107.099998,103.92,106.69,758000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":179,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-26",106.22,107.4,104.12,107.059998,0.94,518800,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":668,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-25",107.83,105.15,106.059998,-0.36,815400,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-24",101.96,108.12,106.44,4.35,4.26,976300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1479,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-23",102.59,104.42,99.65,102.089996,-1.9,1030700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-20",117.38,118.56,103.35,104.07,-13.05,-11.14,1981200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1495,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-19",119.92,121.93,115.96,117.12,-2.33,1381100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1580,"change":1395,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1580},"2026-02-18",118.77,119.96,117.87,0.72,871900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-17",124.38,125,118.91,119.059998,-5.84,-4.68,931800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":466,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-13",126.019997,129.31,124.4,124.9,-1.48,649100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":872,"volume":1617,"transactions":9,"vwap":1615},"2026-02-12",133.28,134.60001,124.95,126.77,-5.4,941000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":976,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-11",130.44,133.059998,129.17,132.17,2.04,504200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":92,"volume":1633,"transactions":9,"vwap":1631},"2026-02-10",125.81,131.32001,125.089996,129.53,3.82,1255000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-09",120.81,126.26,120.45,125.71,4.6,3.8,904700,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-06",113.78,121.72,121.11,8.06,7.13,1190200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-05",117.17,118.37,112.72,113.050003,-5.39,-4.55,1508800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-04",118.69,121.4,116.53,118.44,1.2,1.02,1337900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":444,"volume":1676,"transactions":9,"vwap":1674},"2026-02-03",118.35,119.89,115.85,117.24,-0.9,797300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-02",114.34,120.65,113.96,118.14,3.32,2.89,854600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":550,"percent_change":466,"volume":1692,"transactions":9,"vwap":1691},"2026-01-30",116.28,117.029999,114.64,114.82,534200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-29",117.84,117.89,113.6,117.010002,-1.02,-0.86,855500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":881,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-28",118.28,119.34,115.44,118.029999,0.33,756600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":76,"percent_change":1266,"volume":1716,"transactions":9,"vwap":1715},"2026-01-27",117.86,118.83,115.53,117.64,836200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":551,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-26",120,120.099998,115.63,117.57,-2.11,940500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1720,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1720},"2026-01-23",118.75,120.3,116.82,1.41,1.19,797400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1662,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1662},"2026-01-22",119.78,120.5,116.8,0.77,0.65,414900,{"date":1742,"open":1743,"high":1597,"low":1744,"close":1745,"change":1746,"percent_change":636,"volume":1747,"transactions":9,"vwap":1745},"2026-01-21",117.77,113.86,117.92,1.79,837500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":194,"percent_change":729,"volume":1754,"transactions":9,"vwap":1753},"2026-01-20",114.94,117.66,114.66,116.13,757900,{"date":1756,"open":1757,"high":1736,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-16",119.79,116.050003,116.31,-3.43,-2.86,662200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":167,"percent_change":50,"volume":1769,"transactions":9,"vwap":1768},"2026-01-15",122.38,123.38,119.53,119.74,617800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-14",123.83,125.96,119.42,119.99,-4.3,-3.46,669300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1503,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-13",125.9,126.85,123.61,124.29,-1.33,316900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1773,"change":455,"percent_change":1120,"volume":1792,"transactions":9,"vwap":1773},"2026-01-12",125.4,126.32,124.36,465900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-09",125.16,126.6,123.71,125.77,1.09,0.87,315700,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1667,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-08",121.85,124.93,124.68,0.82,267800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":136,"volume":1816,"transactions":9,"vwap":1814},"2026-01-07",125.46,125.63,121.83,123.66,-2.75,302400,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-06",123.4,128.99001,126.41,3.2,2.6,472400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1827,"change":772,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1827},"2026-01-05",123.21,124.71,122.36,1.12,1009300,{"date":1833,"open":1834,"high":1766,"low":1834,"close":1804,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1804},"2026-01-02",119.23,5.07,4.34,482000,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":136,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-31",118.96,116.69,116.78,-1.83,323300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1840,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1840},"2025-12-30",119.33,119.82,118.63,-0.28,-0.23,379000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1551,"percent_change":106,"volume":1859,"transactions":9,"vwap":1858},"2025-12-29",119.18,120.32,117.97,119.24,576300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":993,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-26",119.47,119.83,117.99,119.6,0.42,343500,{"date":1869,"open":1870,"high":1847,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-24",118.32,118.11,119.099998,0.62,0.52,208300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":669,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-23",118.67,119.17,117.58,118.48,-0.4,329200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":17,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-22",118.019997,119.87,117,118.95,1.71,691200,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":961,"volume":1898,"transactions":9,"vwap":1896},"2025-12-19",115.22,117.55,116.95,1.74,1315100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":193,"percent_change":126,"volume":1905,"transactions":9,"vwap":1904},"2025-12-18",117.34,118,114.53,115.21,536300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1358,"volume":1913,"transactions":9,"vwap":1911},"2025-12-17",117.31,118.59,114.86,115.35,-2.41,424900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-16",118.88,119.36,116.55,117.76,-1.45,-1.22,546400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":116,"percent_change":1800,"volume":1929,"transactions":9,"vwap":1928},"2025-12-15",119.49,120.22,118.12,119.21,601700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-12",120.68,121.010002,117.63,118.18,-2.67,-2.21,450600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":70,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-11",122.040001,122.31,119.81,120.85,-1.06,444400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1739,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-10",121.47,123.55,120.59,122.14,0.54,572800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":751,"percent_change":750,"volume":1961,"transactions":9,"vwap":1960},"2025-12-09",122.5,124,121.17,121.49,524300,{"date":1963,"open":1964,"high":1958,"low":1965,"close":1966,"change":93,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-08",122.17,121.21,122.21,0.75,418700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-05",121.82,123.23,120.82,121.3,-0.16,-0.13,693800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":445,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-12-04",122.059998,122.37,120.16,121.46,-0.74,352100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1981,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1981},"2025-12-03",120.99,122.61,120.37,1.97,1.64,415400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":854,"volume":2001,"transactions":9,"vwap":1999},"2025-12-02",119.32,121.53,118.4,120.4,2.15,380400,{"date":2003,"open":2004,"high":1928,"low":2005,"close":2006,"change":1455,"percent_change":204,"volume":2007,"transactions":9,"vwap":2006},"2025-12-01",116.77,116,118.25,696300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1591,"percent_change":783,"volume":2014,"transactions":9,"vwap":2013},"2025-11-28",118.27,119.68,117.07,118.93,310300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1731,"percent_change":1667,"volume":2021,"transactions":9,"vwap":2020},"2025-11-26",117.33,119.46,117.050003,118.21,477300,{"date":2023,"open":1681,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-25",117.44,113.010002,117.019997,2.48,2.17,649700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":808,"volume":2037,"transactions":9,"vwap":2035},"2025-11-24",113.79,115.11,113.040001,114.54,0.81,555100,{"date":2039,"open":2040,"high":1911,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-21",108.99,113.73,5.1,4.69,850800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-20",112.32,113.080002,107.23,108.63,-2.15,-1.94,557700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":86,"volume":2061,"transactions":9,"vwap":2059},"2025-11-19",112.07,112.7,110.6,110.78,-0.88,520100,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":509,"volume":2069,"transactions":9,"vwap":2067},"2025-11-18",111.81,113.47,110.019997,111.66,-1.28,618400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-17",115.51,117.47,112.5,112.94,-3.89,-3.33,460600,{"date":2080,"open":2081,"high":1727,"low":2082,"close":2083,"change":43,"percent_change":730,"volume":2084,"transactions":9,"vwap":2083},"2025-11-14",114.81,114.78,116.83,612600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2019,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2019},"2025-11-13",119.62,121.42,115.87,-3.87,-3.2,710900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1410,"transactions":9,"vwap":2098},"2025-11-12",120.61,121.19,118.68,120.92,1.55,1.3,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":162,"percent_change":679,"volume":2107,"transactions":9,"vwap":2106},"2025-11-11",120.13,121.33,118.64,119.37,875900,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":278,"volume":2114,"transactions":9,"vwap":2112},"2025-11-10",125.51,117.78,119.61,-5.32,843300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1805,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1805},"2025-11-07",113.94,125.42,113.8,-10.41,-7.69,2480700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-06",145.61,147.25,134.039993,135.34,-11.41,-7.78,1139800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-05",143.19,147.69,142.99001,146.75,4.66,3.28,461100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-04",141.83,144.98,141.48,142.089996,-3.76,-2.58,451600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-03",146.72,150.039993,144.35001,145.85001,-1.43,-0.97,635500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-31",146.71001,148.67999,144.69,147.28,0.38,0.26,491500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":561,"percent_change":1440,"volume":1883,"transactions":9,"vwap":2173},"2025-10-30",148.17999,151.60001,146.81,146.89999,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1873,"volume":2181,"transactions":9,"vwap":2179},"2025-10-29",149.60001,152.24001,148.59,149.17999,0.92,351200,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":1912,"percent_change":1214,"volume":2187,"transactions":9,"vwap":2186},"2025-10-28",150.52,147.62,148.25999,214800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-27",148.23,150.77,147.92999,150.67,3.66,2.49,297800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1937,"percent_change":1608,"volume":2203,"transactions":9,"vwap":2202},"2025-10-24",150.89999,151.12,147,147.0099945,307200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-23",146.0099945,150.059998,145,149.22,3.25,2.23,389100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":551,"volume":2061,"transactions":9,"vwap":2218},"2025-10-22",147.87,148.92,144.070007,145.97,-3.79,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1158,"volume":2227,"transactions":9,"vwap":2225},"2025-10-21",150.5,151.89999,149.19,149.75999,-1.62,337200,{"date":2229,"open":2230,"high":30,"low":2231,"close":2232,"change":2233,"percent_change":1487,"volume":2234,"transactions":9,"vwap":2232},"2025-10-20",150,149.3,151.38,2.38,330800,{"date":2236,"open":2237,"high":2230,"low":2238,"close":2237,"change":2239,"percent_change":100,"volume":2240,"transactions":9,"vwap":2237},"2025-10-17",149,146.13,-1.15,455800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-16",143.98,150.35001,142.82001,150.14999,7.93,5.58,768100,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-15",144.7,145.92,140.64999,142.22,0.53,0.37,487100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-14",140.72,143.31,139.089996,141.69,-2.51,-1.74,387200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-13",141.47,144.39999,141.020004,144.2,6.8,4.95,328200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2077,"volume":2284,"transactions":9,"vwap":2282},"2025-10-10",142.17,143.35001,137.32001,137.39999,-4.74,742900,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":1815,"percent_change":1567,"volume":2290,"transactions":9,"vwap":2289},"2025-10-09",145.25,140.39999,142.14,256700,{"date":2292,"open":2293,"high":2294,"low":2263,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-08",140.37,145.52,144.89,4.5,3.21,475500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-07",147.41,148.97,140,140.39,-6.48,-4.41,461200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2000,"volume":2315,"transactions":9,"vwap":2313},"2025-10-06",145.14999,148.35001,144.78,146.87,3.09,409100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":1912,"volume":2323,"transactions":9,"vwap":2321},"2025-10-03",147.53999,148.37,143.64,143.78,-3.55,421800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-02",145.71001,150.19,145.059998,147.33,3.06,2.12,485200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":761,"percent_change":227,"volume":2339,"transactions":9,"vwap":2338},"2025-10-01",142.39999,144.36,141.28,144.27,471700,{"date":2341,"open":2342,"high":2294,"low":2343,"close":2344,"change":887,"percent_change":751,"volume":2345,"transactions":9,"vwap":2344},"2025-09-30",144.64,141.27,143.63,441000,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-29",151,144.52,144.67,-4.83,-3.23,549400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-26",146.39999,149.81,145.57001,149.5,3.19,2.18,562400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1409,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-25",143.91,146.59,141.66,146.31,-0.42,811700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":839,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-24",147.3,148.13,145.53999,146.92999,-0.06,718600,{"date":2380,"open":2271,"high":2381,"low":2271,"close":2382,"change":2383,"percent_change":926,"volume":2384,"transactions":9,"vwap":2382},"2025-09-23",147.39,147.020004,3.65,759700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":772,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-22",142,144.44,141.17,143.37,0.96,897200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1237,"volume":2400,"transactions":9,"vwap":2398},"2025-09-19",141.14,142.71001,137.3,142.0099945,1.8,3906400,{"date":2402,"open":2403,"high":2270,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-18",140.36,138.41,140.21001,3.77,2.76,859700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-17",136.67,138.63,133.63,136.44,-0.54,-0.39,715500,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":2423,"percent_change":2424,"volume":1088,"transactions":9,"vwap":2422},"2025-09-16",134.39999,137.42999,136.98,2.82,2.1,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-15",136.37,137.50999,133.44,134.16,-2.35,-1.72,893700,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1921,"volume":2440,"transactions":9,"vwap":2438},"2025-09-12",138.5,136.16,136.50999,-1.69,433200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-11",137.16,138.49001,136,138.2,1.04,0.76,585300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2443,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2443},"2025-09-10",139.75999,140.35001,136.38,-2.6,-1.86,662700,{"date":2459,"open":2358,"high":2460,"low":2461,"close":2452,"change":2462,"percent_change":2076,"volume":2463,"transactions":9,"vwap":2452},"2025-09-09",145.96001,137.78999,-5.65,836100,{"date":2465,"open":2466,"high":2467,"low":2396,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-08",145.47,147.39999,145.41,0.02,0.01,853400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":808,"percent_change":782,"volume":1152,"transactions":9,"vwap":2477},"2025-09-05",144.87,147.50999,143.53,145.39,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1314,"volume":2485,"transactions":9,"vwap":2483},"2025-09-04",138.64999,144.88,137.57001,144.67999,5.59,826800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2263,"change":1967,"percent_change":1953,"volume":2491,"transactions":9,"vwap":2263},"2025-09-03",137.81,139.24001,137,480400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":167,"percent_change":194,"volume":2498,"transactions":9,"vwap":2497},"2025-09-02",136.41,138.47,135.17999,138.34,513500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2456,"volume":2506,"transactions":9,"vwap":2504},"2025-08-29",140.64,141.28999,137.7,138.59,-2.63,446700,{"date":2508,"open":2509,"high":2387,"low":2510,"close":2511,"change":1190,"percent_change":1350,"volume":2512,"transactions":9,"vwap":2511},"2025-08-28",141.89999,138.85001,141.22,561700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2266,"volume":2520,"transactions":9,"vwap":2518},"2025-08-27",142.67,143.17,140.71001,141.050003,-2.5,509300,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1873,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-26",143.14999,145.020004,143,143.55,0.43,899300,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2052,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-08-25",144.64999,144.89999,142.75,142.92999,-1.34,323200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2474,"change":2542,"percent_change":2543,"volume":2061,"transactions":9,"vwap":2474},"2025-08-22",140.52,146.28999,140.42,4.54,3.24,{"date":2545,"open":2510,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-21",140.88,138.57001,140.33,0.04,0.03,327700,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-20",140.11,140.75999,138.14,140.28999,-0.46,-0.33,428300,{"date":2562,"open":2563,"high":2476,"low":2303,"close":2564,"change":509,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-08-19",141.88,140.75,-0.8,393600,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2563,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2563},"2025-08-18",142.070007,143.080002,140.57001,0.41,0.29,319700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2270,"change":1723,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2270},"2025-08-15",143.69,143.88,141.38,-1.47,494200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":1158,"volume":2589,"transactions":9,"vwap":2587},"2025-08-14",142.32001,144.48,141.46001,143.58,-1.56,359200,{"date":2591,"open":2511,"high":2125,"low":2592,"close":2593,"change":2138,"percent_change":1683,"volume":2594,"transactions":9,"vwap":2593},"2025-08-13",139.7,145.14,503600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":498,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-12",137.020004,141.029999,136.63,140.48,3.44,664500,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2535,"volume":2610,"transactions":9,"vwap":2608},"2025-08-11",137.62,138.77,135.19,135.81,-1.84,533500,{"date":2612,"open":2613,"high":2614,"low":2443,"close":2615,"change":2060,"percent_change":1015,"volume":2616,"transactions":9,"vwap":2615},"2025-08-08",138.67,139.5,137.64999,454400,{"date":2618,"open":2389,"high":2619,"low":2443,"close":2620,"change":2558,"percent_change":2559,"volume":2621,"transactions":9,"vwap":2620},"2025-08-07",141.84,138.53,563800,{"date":2623,"open":2624,"high":2625,"low":2436,"close":2626,"change":509,"percent_change":2627,"volume":1913,"transactions":9,"vwap":2626},"2025-08-06",139.89,140.58,138.99001,-0.81,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1024,"percent_change":467,"volume":2634,"transactions":9,"vwap":2633},"2025-08-05",143.39999,143.5,139.42999,140.12,655500,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-04",145.94,141.14999,143.27,-1.71,-1.18,686300,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2144,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2144},"2025-08-01",146.10001,152.39,140.78,0.58,0.4,1119400,{"date":2652,"open":2653,"high":2654,"low":2279,"close":2271,"change":1358,"percent_change":1136,"volume":2655,"transactions":9,"vwap":2271},"2025-07-31",144.77,146.2,1110700,{"date":2657,"open":2178,"high":2178,"low":2658,"close":2659,"change":2660,"percent_change":86,"volume":1905,"transactions":9,"vwap":2659},"2025-07-30",145.73,146.45,-1.16,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":1723,"volume":2667,"transactions":9,"vwap":2665},"2025-07-29",151.72,146,147.61,-3.18,661100,{"date":2669,"open":2670,"high":2171,"low":2671,"close":2672,"change":969,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-07-28",150.73,149.88,150.78999,1.06,337100,{"date":2676,"open":2230,"high":2230,"low":2677,"close":2678,"change":106,"percent_change":679,"volume":2679,"transactions":9,"vwap":2678},"2025-07-25",148.21001,149.21001,296800,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1912,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-24",150.46001,150.69,148.19,149.50999,-1.59,223500,{"date":2689,"open":2690,"high":2690,"low":2191,"close":2691,"change":2692,"percent_change":297,"volume":2693,"transactions":9,"vwap":2691},"2025-07-23",153.17,151.92,0.21,326300,{"date":2695,"open":2696,"high":2697,"low":2225,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-22",150.23,152.85001,151.71001,1.48,0.99,456000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2696,"change":1151,"percent_change":614,"volume":2707,"transactions":9,"vwap":2696},"2025-07-21",152.039993,154.070007,150.0099945,370400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":194,"percent_change":126,"volume":2714,"transactions":9,"vwap":2713},"2025-07-18",152.72,153.92,150.029999,151.22,269400,{"date":2716,"open":2717,"high":2718,"low":2348,"close":2719,"change":2720,"percent_change":647,"volume":2721,"transactions":9,"vwap":2719},"2025-07-17",151.77,153.25,151.39999,-0.51,346300,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":690,"percent_change":1121,"volume":2728,"transactions":9,"vwap":2727},"2025-07-16",151.78,152.089996,148.47,151.91,416200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":445,"volume":2736,"transactions":9,"vwap":2734},"2025-07-15",155.17999,155.96001,151.5,151.66,-1.39,425800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":25,"percent_change":1064,"volume":2743,"transactions":9,"vwap":2742},"2025-07-14",154.39,154.97,151.83,153.050003,421600,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":550,"percent_change":2735,"volume":2750,"transactions":9,"vwap":2749},"2025-07-11",156.31,156.46001,154.11,155.49001,393000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-10",157.78,159.27,156.67,157.67999,0.48,0.31,340700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-09",159.55,160.98,155.77,157.2,-1.77,-1.11,374900,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2194,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-07-08",158.059998,161.97,156.53999,158.97,2.36,545600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-07",158.5,160.72,154.96001,155.31,-4.8,-3,513400,{"date":2787,"open":2788,"high":2788,"low":2789,"close":2790,"change":1785,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-07-03",162.36,159.11,160.11,-0.82,274500,{"date":2794,"open":2795,"high":2796,"low":2795,"close":2797,"change":2798,"percent_change":371,"volume":2799,"transactions":9,"vwap":2797},"2025-07-02",156.69,162.070007,161.44,4.64,523700,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1329,"percent_change":961,"volume":2806,"transactions":9,"vwap":2805},"2025-07-01",153.53999,158.94,153.49001,156.8,415500,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2660,"volume":2814,"transactions":9,"vwap":2812},"2025-06-30",156.60001,157.41,153.5,154.46001,-1.81,352300,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1976,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-06-27",157.020004,157.25,153.88,156.27,-0.08,1268300,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":226,"percent_change":1274,"volume":2829,"transactions":9,"vwap":2828},"2025-06-26",156.61,158.3,155.86,156.39999,436500,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2257,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-06-25",156.75999,156.96001,154.25999,156.050003,0.24,378700,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1096,"percent_change":910,"volume":2844,"transactions":9,"vwap":2843},"2025-06-24",154.080002,156.91,153.19,155.67999,626200,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1544,"percent_change":1873,"volume":2851,"transactions":9,"vwap":2850},"2025-06-23",150.28999,153.67,148.8,152.2,382200,{"date":2853,"open":2812,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-20",154.59,149.48,151.25999,-2.08,-1.36,893000,{"date":2861,"open":2710,"high":2731,"low":2862,"close":2863,"change":2673,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-06-18",152.61,153.34,0.7,385700,{"date":2867,"open":2834,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-17",156.81,152.25999,152.28,-3.6,-2.31,428000,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2775,"percent_change":636,"volume":2880,"transactions":9,"vwap":2879},"2025-06-16",155.64,157.55,154.88,155.88,497800,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":917,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-06-13",156.36,157.17999,153.23,153.52,-3.53,559000,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-06-12",159.62,160.8,158.75999,159.13,-1.65,-1.03,303200,{"date":2899,"open":2900,"high":182,"low":2901,"close":2902,"change":162,"percent_change":729,"volume":2903,"transactions":9,"vwap":2902},"2025-06-11",162.75,159.17999,160.78,521500,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":1305,"volume":2911,"transactions":9,"vwap":2909},"2025-06-10",156.87,161.59,156.14999,161.020004,5.14,679500,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2879,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2879},"2025-06-09",153.75999,159,152.66,4.57,3.02,672500,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-06-06",151.87,153.50999,150.92,151.31,1.85,1.24,328700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":100,"percent_change":2720,"volume":2935,"transactions":9,"vwap":2934},"2025-06-05",151.52,153.42999,148.42,149.46001,480000,{"date":2937,"open":2682,"high":2177,"low":2938,"close":2696,"change":76,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2696},"2025-06-04",148.28999,0.05,564600,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":1366,"volume":2948,"transactions":9,"vwap":2946},"2025-06-03",146.33,150.53999,144.81,150.16,3.71,584800,{"date":2950,"open":2526,"high":2373,"low":2951,"close":2659,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2659},"2025-06-02",143.0099945,3.1,2.16,560000,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2280,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2280},"2025-05-30",143.78999,144.61,140.92999,-2.09,-1.44,720600,{"date":2964,"open":2965,"high":2376,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-29",146.85001,142.8,145.44,1.21,0.84,413700,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-28",147.31,147.5,143.66,144.23,-2.72,-1.85,333400,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":624,"percent_change":2407,"volume":2986,"transactions":9,"vwap":2985},"2025-05-27",146.60001,148.36,144.14,146.95,519000,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2951,"change":2992,"percent_change":2640,"volume":2993,"transactions":9,"vwap":2951},"2025-05-23",141.039993,143.62,139,-2.49,435200,{"date":2995,"open":2996,"high":2997,"low":2593,"close":2998,"change":2558,"percent_change":121,"volume":2999,"transactions":9,"vwap":2998},"2025-05-22",145.95,147.42999,145.5,255200,{"date":3001,"open":3002,"high":3003,"low":3004,"close":2460,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":2460},"2025-05-21",148.98,150.12,144.57001,-5.15,-3.41,611100,{"date":3009,"open":2719,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":1984,"volume":3014,"transactions":9,"vwap":3012},"2025-05-20",151.47,149.10001,151.11,-1.12,347700,{"date":3016,"open":3017,"high":2718,"low":3018,"close":3019,"change":1387,"percent_change":1723,"volume":3020,"transactions":9,"vwap":3019},"2025-05-19",151.37,150.089996,152.23,466000,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":370,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3026},"2025-05-16",152.64,156.059998,151.28999,155.50999,1.57,574400,{"date":3030,"open":3031,"high":3032,"low":2925,"close":3033,"change":847,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3033},"2025-05-15",152.3,153.87,153.11,-0.6,462200,{"date":3037,"open":3038,"high":3039,"low":2223,"close":3040,"change":3041,"percent_change":121,"volume":3042,"transactions":9,"vwap":3040},"2025-05-14",154.73,155.089996,154.039993,-0.49,452900,{"date":3044,"open":3045,"high":3046,"low":2863,"close":3047,"change":2369,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-05-13",154.67999,155.98,154.53,-0.27,633300,{"date":3051,"open":3052,"high":3053,"low":2222,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-12",153.99001,157.57001,154.95,11.04,7.67,976900,{"date":3059,"open":3060,"high":3061,"low":2396,"close":2365,"change":1471,"percent_change":349,"volume":3062,"transactions":9,"vwap":2365},"2025-05-09",144.039993,146.35001,381100,{"date":3064,"open":3065,"high":2664,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-05-08",145.46001,141.85001,142.10001,-1.21,-0.84,524600,{"date":3072,"open":2502,"high":3073,"low":3074,"close":2262,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":2262},"2025-05-07",143.8,139.23,2.78,1.98,608900,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":85,"volume":3085,"transactions":9,"vwap":3083},"2025-05-06",140.99001,142.16,139.13,140.53,-2.69,702700,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":2565,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3091},"2025-05-05",141.5,145.10001,140.38,143.22,-0.56,660100,{"date":3095,"open":2208,"high":3096,"low":3074,"close":3097,"change":2423,"percent_change":17,"volume":3098,"transactions":9,"vwap":3097},"2025-05-02",146.5,144.020004,1307000,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-05-01",130.5,146.14,126.66,141.2,15.57,12.39,2818100,{"date":3109,"open":3110,"high":1604,"low":3111,"close":1812,"change":1432,"percent_change":3112,"volume":3113,"transactions":9,"vwap":1812},"2025-04-30",122.83,120.49,1.17,568000,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":466,"volume":3121,"transactions":9,"vwap":3119},"2025-04-29",124.92,126.65,123.53,124.18,-2.37,534900,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":297,"percent_change":791,"volume":3128,"transactions":9,"vwap":3127},"2025-04-28",126.8,127.67,122.41,126.55,499200,{"date":186,"open":3130,"high":1796,"low":3131,"close":1821,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":1821},123.33,123.24,3.08,2.5,440800]